RAS Technology Holdings Limited (ASX:RTH)
Australia · Delayed Price · Currency is AUD 1.035
+0.030 (2.99%)
Sep 17, 2025, 4:10 PM AEST
RAS Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 4,771 |
| Sep 16, 2025 | 0.99 | 1.04 | 0.99 | 1.00 | 1.00 | 2.04% | 39,791 |
| Sep 15, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.03% | 11,373 |
| Sep 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 11, 2025 | 0.97 | 0.97 | 0.94 | 0.97 | 0.97 | - | 14,922 |
| Sep 10, 2025 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 1.57% | 20,326 |
| Sep 9, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | - | 10,236 |
| Sep 8, 2025 | 0.97 | 0.98 | 0.89 | 0.96 | 0.96 | -1.55% | 85,393 |
| Sep 5, 2025 | 0.98 | 0.98 | 0.95 | 0.97 | 0.97 | 4.30% | 12,066 |
| Sep 4, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | 4.49% | 45,250 |
| Sep 3, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -6.32% | 38,789 |
| Sep 2, 2025 | 0.96 | 0.96 | 0.92 | 0.95 | 0.95 | -5.00% | 27,749 |
| Sep 1, 2025 | 0.96 | 1.00 | 0.94 | 1.00 | 1.00 | 1.52% | 46,500 |
| Aug 29, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 3.14% | 25,252 |
| Aug 28, 2025 | 0.98 | 0.98 | 0.94 | 0.96 | 0.96 | 0.53% | 116,028 |
| Aug 27, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | -3.06% | 41,506 |
| Aug 26, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Aug 25, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 2,548 |
| Aug 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -4.00% | 23,057 |
| Aug 21, 2025 | 0.98 | 1.00 | 0.97 | 1.00 | 1.00 | 4.17% | 61,010 |
| Aug 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 2,083 |
| Aug 19, 2025 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | -3.55% | 7,025 |
| Aug 18, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | - | 20,545 |
| Aug 15, 2025 | 0.97 | 0.99 | 0.96 | 0.99 | 0.99 | 2.60% | 67,253 |
| Aug 14, 2025 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -3.52% | 36,904 |
| Aug 13, 2025 | 0.98 | 1.00 | 0.96 | 1.00 | 1.00 | 1.53% | 2,199 |
| Aug 12, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 10,184 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 25,648 |
| Aug 8, 2025 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | - | 17,256 |
| Aug 7, 2025 | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -1.00% | 37,709 |
| Aug 6, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 1,110 |
| Aug 5, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -0.52% | 11,281 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.96 | 0.97 | 0.97 | -3.50% | 7,708 |
| Aug 3, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 4.17% | 1,050 |
| Aug 1, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jul 31, 2025 | 0.97 | 1.00 | 0.96 | 0.96 | 0.96 | -1.54% | 4,221 |
| Jul 30, 2025 | 0.96 | 1.01 | 0.96 | 0.98 | 0.98 | 2.09% | 28,586 |
| Jul 29, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -5.45% | 22,257 |
| Jul 28, 2025 | 1.00 | 1.01 | 0.95 | 1.01 | 1.01 | 3.06% | 5,130 |
| Jul 25, 2025 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | - | 46,641 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.51% | 8,897 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.94 | 0.98 | 0.98 | -0.51% | 14,184 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 5,759 |
| Jul 21, 2025 | 0.98 | 1.14 | 0.98 | 0.99 | 0.99 | 5.32% | 45,813 |
| Jul 18, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 52,852 |
| Jul 17, 2025 | 0.95 | 0.96 | 0.95 | 0.95 | 0.95 | 2.72% | 7,841 |
| Jul 16, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 55,167 |
| Jul 15, 2025 | 0.93 | 0.93 | 0.92 | 0.92 | 0.92 | 2.79% | 15,188 |
| Jul 14, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 2,378 |
| Jul 11, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | 0.89 | 0.56% | 32,382 |