RAS Technology Holdings Limited (ASX:RTH)
Australia · Delayed Price · Currency is AUD 0.9600
0.00 (0.00%)
Jul 31, 2025, 4:10 PM AEST
RAS Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -8.29% | 30,817 |
| Jul 9, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jul 7, 2025 | 0.94 | 0.97 | 0.94 | 0.97 | 0.97 | 3.21% | 19,041 |
| Jul 4, 2025 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | 3.89% | 84,445 |
| Jul 3, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | - | 54,704 |
| Jul 2, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -0.55% | 26,406 |
| Jul 1, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 0.56% | 13,564 |
| Jun 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.70% | 183 |
| Jun 27, 2025 | 0.90 | 0.96 | 0.90 | 0.93 | 0.93 | 1.65% | 37,285 |
| Jun 26, 2025 | 0.92 | 0.92 | 0.91 | 0.91 | 0.91 | -2.15% | 38,391 |
| Jun 25, 2025 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -3.63% | 4,260 |
| Jun 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 3.76% | 15,232 |
| Jun 23, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -5.58% | 33,061 |
| Jun 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 365 |
| Jun 19, 2025 | 0.96 | 0.99 | 0.96 | 0.99 | 0.99 | 6.49% | 7,773 |
| Jun 18, 2025 | 0.95 | 0.97 | 0.93 | 0.93 | 0.93 | -3.65% | 23,149 |
| Jun 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | - |
| Jun 16, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | 3,656 |
| Jun 13, 2025 | 1.00 | 1.00 | 0.95 | 0.97 | 0.97 | -3.00% | 20,575 |
| Jun 12, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.56% | 16,728 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | 2.09% | 14,232 |
| Jun 10, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | 1.60% | 22,502 |
| Jun 6, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -0.53% | 23,228 |
| Jun 5, 2025 | 0.98 | 1.00 | 0.95 | 0.95 | 0.95 | 1.61% | 71,525 |
| Jun 4, 2025 | 0.93 | 0.96 | 0.92 | 0.93 | 0.93 | - | 141,003 |
| Jun 3, 2025 | 0.93 | 0.94 | 0.90 | 0.93 | 0.93 | - | 214,650 |
| Jun 2, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.93 | 1.09% | 78,558 |
| May 30, 2025 | 0.88 | 0.97 | 0.88 | 0.92 | 0.92 | 5.75% | 165,042 |
| May 29, 2025 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -6.45% | 110,161 |
| May 28, 2025 | 0.89 | 0.93 | 0.89 | 0.93 | 0.93 | 12.05% | 174,747 |
| May 27, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 16,385 |
| May 26, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 1.22% | 1,204 |
| May 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | - | 13,445 |
| May 22, 2025 | 0.83 | 0.84 | 0.82 | 0.82 | 0.82 | - | 110,380 |