RAS Technology Holdings Limited (ASX:RTH)
Australia · Delayed Price · Currency is AUD 0.8500
+0.0500 (6.25%)
At close: Jan 23, 2026
RAS Technology Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 6.25% | 2,368 |
| Jan 22, 2026 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | -2.44% | 48,047 |
| Jan 21, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 2.50% | 135,932 |
| Jan 20, 2026 | 0.81 | 0.82 | 0.79 | 0.80 | 0.80 | 2.56% | 18,311 |
| Jan 19, 2026 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -0.64% | 21,270 |
| Jan 16, 2026 | 0.81 | 0.81 | 0.79 | 0.79 | 0.79 | -4.27% | 41,200 |
| Jan 15, 2026 | 0.82 | 0.82 | 0.79 | 0.82 | 0.82 | 1.86% | 1,848 |
| Jan 14, 2026 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.83% | 5,457 |
| Jan 13, 2026 | 0.78 | 0.82 | 0.78 | 0.82 | 0.82 | - | 78,096 |
| Jan 12, 2026 | 0.81 | 0.82 | 0.78 | 0.82 | 0.82 | - | 34,244 |
| Jan 9, 2026 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -0.61% | 23,084 |
| Jan 8, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 30,000 |
| Jan 7, 2026 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | 0.61% | 14,502 |
| Jan 6, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 3.80% | 12,542 |
| Jan 5, 2026 | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -9.20% | 40,530 |
| Jan 2, 2026 | 0.78 | 0.87 | 0.78 | 0.87 | 0.87 | 2.35% | 29,440 |
| Dec 31, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 1.80% | 854 |
| Dec 30, 2025 | 0.81 | 0.84 | 0.80 | 0.84 | 0.84 | 4.37% | 24,840 |
| Dec 29, 2025 | 0.76 | 0.80 | 0.76 | 0.80 | 0.80 | 5.26% | 29,613 |
| Dec 24, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | -0.65% | 4,205 |
| Dec 23, 2025 | 0.76 | 0.77 | 0.75 | 0.77 | 0.77 | -1.92% | 2,006 |
| Dec 22, 2025 | 0.76 | 0.78 | 0.74 | 0.78 | 0.78 | 3.31% | 27,999 |
| Dec 19, 2025 | 0.78 | 0.78 | 0.71 | 0.76 | 0.76 | -1.31% | 75,000 |
| Dec 18, 2025 | 0.90 | 0.90 | 0.75 | 0.77 | 0.77 | -20.73% | 378,088 |
| Dec 17, 2025 | 0.96 | 0.97 | 0.94 | 0.97 | 0.97 | 0.52% | 17,819 |
| Dec 16, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -1.03% | 2,030 |
| Dec 15, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 17,855 |
| Dec 12, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 13,780 |
| Dec 11, 2025 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 2.08% | 14,884 |
| Dec 10, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 4,000 |
| Dec 9, 2025 | 0.95 | 1.01 | 0.95 | 0.96 | 0.96 | 3.23% | 46,570 |
| Dec 8, 2025 | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -1.06% | 22,356 |
| Dec 5, 2025 | 0.99 | 0.99 | 0.94 | 0.94 | 0.94 | -1.05% | 19,241 |
| Dec 4, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | -0.52% | 107,569 |
| Dec 3, 2025 | 0.98 | 0.99 | 0.96 | 0.96 | 0.96 | -2.55% | 165,324 |
| Dec 2, 2025 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.51% | 47,735 |
| Dec 1, 2025 | 1.00 | 1.05 | 0.99 | 1.00 | 1.00 | - | 141,517 |
| Nov 28, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 43,752 |
| Nov 27, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 118,352 |
| Nov 26, 2025 | 1.03 | 1.03 | 0.96 | 1.00 | 1.00 | -3.85% | 145,744 |
| Nov 25, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 18,691 |
| Nov 24, 2025 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -4.55% | 6,138 |
| Nov 21, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -7.95% | 77,341 |
| Nov 20, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.75% | 11,402 |
| Nov 19, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 26,966 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | -1.82% | 11,315 |
| Nov 17, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -2.22% | 1,784 |
| Nov 14, 2025 | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | -2.17% | 25,366 |
| Nov 13, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.88% | 17,320 |
| Nov 12, 2025 | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -6.56% | 27,991 |