RAS Technology Holdings Limited(AU:RTH)
A$1.040.00 (0.00%)
AU:RTH
RAS Technology Holdings Limited historical prices
A$1.04
At close:0.00 (0.00%)
Want to see AU:RTH full AI Analyst Report?
RAS Technology Holdings Limited (RTH) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 46 | 0.00 |
| Nov 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.00% | 3,452 | 0.02 |
| Nov 11, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.00% | 276,234 | 1.64 |
| Nov 10, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.00% | 90,549 | 0.54 |
| Nov 09, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 0.00% | 316,854 | 1.96 |
| Nov 06, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | +1.96% | 254,930 | 1.61 |
| Nov 05, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.00% | 92,686 | 0.59 |
| Nov 04, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | +0.99% | 1,592,600 | 12.09 |
| Nov 03, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.49% | 84,906 | 0.65 |
| Nov 02, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | +0.50% | 6,031 | 0.05 |
| Oct 28, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 106,469 | 0.82 |
| Oct 27, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 0.00% | 72,470 | 0.56 |
| Oct 26, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | +1.00% | 179,798 | 1.41 |
| Oct 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.48% | 11,000 | 0.09 |
| Oct 22, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | +1.00% | 1,635,306 | 16.08 |
| Oct 21, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | +0.50% | 1,868,501 | 25.94 |
| Oct 20, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.00% | 908,513 | 15.76 |
| Oct 19, 2026 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | +85.19% | 2,891,415 | 241.68 |
| Oct 16, 2026 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.09% | 70,865 | 6.34 |
| Oct 15, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.00% | 870 | 0.08 |
| Oct 14, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | +10.58% | 36,381 | 3.18 |
| Oct 13, 2026 | 0.55 | 0.55 | 0.51 | 0.52 | 0.52 | -5.45% | 17,582 | 1.54 |
| Oct 12, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | 0.00% | 8,370 | 0.74 |
| Oct 09, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.00% | 1,000 | 0.09 |
| Oct 08, 2026 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.79% | 21,972 | 2.01 |
| Oct 07, 2026 | 0.56 | 0.57 | 0.55 | 0.56 | 0.56 | -1.75% | 16,369 | 1.53 |
| Oct 06, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.00% | 5,000 | 0.47 |
| Oct 05, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | +3.64% | 1,800 | 0.17 |
| Oct 02, 2026 | 0.55 | 0.57 | 0.51 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 0.55 | 0.57 | 0.50 | 0.55 | 0.55 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -9.84% | 40,535 | 4.08 |
| Sep 29, 2026 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | 0.00% | 0 | 0.00 |
| Sep 28, 2026 | 0.61 | 0.61 | 0.58 | 0.61 | 0.61 | +9.91% | 6,556 | 0.66 |
| Sep 25, 2026 | 0.59 | 0.59 | 0.56 | 0.56 | 0.56 | -5.93% | 12,586 | 1.08 |
| Sep 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.35% | 806 | 0.06 |
| Sep 23, 2026 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 0.61 | 0.63 | 0.60 | 0.63 | 0.63 | +6.78% | 4,029 | 0.29 |
| Sep 21, 2026 | 0.59 | 0.62 | 0.59 | 0.59 | 0.59 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -4.84% | 2,719 | 0.18 |
| Sep 17, 2026 | 0.62 | 0.62 | 0.55 | 0.62 | 0.62 | 0.00% | 0 | 0.00 |
| Sep 16, 2026 | 0.62 | 0.62 | 0.60 | 0.62 | 0.62 | -4.62% | 19,487 | 1.13 |
| Sep 15, 2026 | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 0.61 | 0.65 | 0.61 | 0.65 | 0.65 | +6.56% | 2,292 | 0.13 |
| Sep 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | +1.67% | 625 | 0.03 |
| Sep 10, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 39,050 | 2.10 |
| Sep 09, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 7,241 | 0.39 |
| Sep 08, 2026 | 0.64 | 0.70 | 0.61 | 0.64 | 0.64 | 0.00% | 0 | 0.00 |
| Sep 07, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | +0.79% | 10,990 | 0.55 |
