RAS Technology Holdings Limited (ASX:RTH)
Australia · Delayed Price · Currency is AUD 1.040
+0.020 (1.96%)
Nov 6, 2026, 4:10 PM AEDT
RAS Technology Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 266,230 |
| Nov 5, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 92,686 |
| Nov 4, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 1,592,600 |
| Nov 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 84,906 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.50% | 6,031 |
| Oct 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 106,469 |
| Oct 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 72,470 |
| Oct 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | 179,798 |
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | 11,000 |
| Oct 22, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.00% | 1,635,306 |
| Oct 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 0.50% | 1,868,501 |
| Oct 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | - | 908,513 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | 85.19% | 2,891,415 |
| Oct 16, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.09% | 70,865 |
| Oct 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 870 |
| Oct 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 10.58% | 36,381 |
| Oct 13, 2026 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 17,582 |
| Oct 12, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | - | 8,370 |
| Oct 9, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 1,000 |
| Oct 8, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 21,972 |
| Oct 7, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 16,369 |
| Oct 6, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 5,000 |
| Oct 5, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 1,800 |
| Sep 30, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -9.84% | 40,535 |
| Sep 28, 2026 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 9.91% | 6,556 |
| Sep 25, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.93% | 12,586 |
| Sep 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 806 |
| Sep 22, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | 6.78% | 4,029 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 2,719 |
| Sep 16, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -4.62% | 19,487 |
| Sep 14, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | 6.56% | 2,292 |
| Sep 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 625 |
| Sep 10, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 39,050 |
| Sep 9, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 7,241 |
| Sep 7, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 10,990 |
| Sep 4, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.79% | 1,000 |
| Sep 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 8,655 |
| Aug 31, 2026 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -4.69% | 20,031 |
| Aug 28, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 1.59% | 3,250 |
| Aug 27, 2026 | 0.64 | 0.65 | 0.63 | 0.63 | 0.63 | -3.82% | 12,056 |
| Aug 26, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | 8.26% | 2,513 |
| Aug 25, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.61 | -7.63% | 30,540 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.50% | 431 |
| Aug 21, 2026 | 0.59 | 0.67 | 0.59 | 0.67 | 0.67 | 9.02% | 4,803 |
| Aug 20, 2026 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | -3.17% | 38,790 |
| Aug 19, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 6,671 |
| Aug 18, 2026 | 0.71 | 0.71 | 0.63 | 0.63 | 0.63 | -7.35% | 4,505 |
| Aug 14, 2026 | 0.73 | 0.73 | 0.66 | 0.68 | 0.68 | -2.86% | 30,285 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | 2,164 |
| Aug 12, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | 278 |