ASX - Delayed Quote AUD

RAS Technology Holdings Limited (RTH.AX)

1.0000

+0.0450

+(4.71%)

As of 11:02:33 AM GMT+10. Market Open.

Currency in AUD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 11, 2025	0.9950	1.0000	0.9950	1.0000	1.0000	9,024
Jun 10, 2025	0.9700	0.9725	0.9500	0.9550	0.9550	22,502
Jun 6, 2025	0.9450	0.9600	0.9300	0.9400	0.9400	23,228
Jun 5, 2025	0.9800	0.9950	0.9450	0.9450	0.9450	71,525
Jun 4, 2025	0.9250	0.9600	0.9200	0.9300	0.9300	141,003
Jun 3, 2025	0.9250	0.9350	0.8950	0.9300	0.9300	214,650
Jun 2, 2025	0.9200	0.9350	0.9200	0.9300	0.9300	78,558
May 30, 2025	0.8750	0.9700	0.8750	0.9200	0.9200	165,042
May 29, 2025	0.9450	0.9450	0.8700	0.8700	0.8700	110,161
May 28, 2025	0.8900	0.9300	0.8900	0.9300	0.9300	174,747
May 27, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	16,385
May 26, 2025	0.8300	0.8300	0.8300	0.8300	0.8300	1,204
May 23, 2025	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
May 22, 2025	0.8250	0.8400	0.8200	0.8200	0.8200	110,380
May 21, 2025	0.8400	0.8400	0.8150	0.8200	0.8200	29,651
May 20, 2025	0.8350	0.8400	0.8150	0.8400	0.8400	45,258
May 19, 2025	0.8350	0.8650	0.8350	0.8400	0.8400	56,827
May 16, 2025	0.8400	0.8400	0.8200	0.8200	0.8200	14,788
May 15, 2025	0.8100	0.8100	0.8000	0.8000	0.8000	813
May 14, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	-
May 13, 2025	0.8050	0.8050	0.8050	0.8050	0.8050	7,666
May 12, 2025	0.8050	0.8050	0.7950	0.7950	0.7950	50,512
May 9, 2025	0.8000	0.8000	0.7950	0.8000	0.8000	47,382
May 8, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 7, 2025	0.7900	0.8350	0.7800	0.7800	0.7800	29,540
May 6, 2025	0.7900	0.7900	0.7800	0.7900	0.7900	14,700
May 5, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	13,478
May 2, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	8,263
May 1, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 30, 2025	0.7700	0.7700	0.7700	0.7700	0.7700	-
Apr 29, 2025	0.7750	0.7750	0.7700	0.7700	0.7700	8,006
Apr 28, 2025	0.7550	0.7550	0.7550	0.7550	0.7550	779
Apr 24, 2025	0.7600	0.8050	0.7250	0.7250	0.7250	69,576
Apr 23, 2025	0.7600	0.7700	0.7600	0.7600	0.7600	13,530
Apr 22, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	6,500
Apr 17, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Apr 16, 2025	0.7900	0.7900	0.7700	0.7800	0.7800	17,448
Apr 15, 2025	0.8000	0.8000	0.7850	0.7900	0.7900	4,230
Apr 14, 2025	0.7950	0.8000	0.7950	0.8000	0.8000	13,315
Apr 11, 2025	0.7600	0.7600	0.7500	0.7500	0.7500	6,976
Apr 10, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	26,540
Apr 9, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	1,369
Apr 8, 2025	0.7150	0.7500	0.7000	0.7450	0.7450	22,775
Apr 7, 2025	0.7500	0.7500	0.6700	0.6800	0.6800	34,243
Apr 4, 2025	0.7950	0.8000	0.7950	0.7950	0.7950	5,500
Apr 3, 2025	0.8000	0.8000	0.7450	0.7500	0.7500	49,538
Apr 2, 2025	0.7900	0.8000	0.7900	0.8000	0.8000	3,164
Apr 1, 2025	0.7850	0.7900	0.7850	0.7900	0.7900	1,106
Mar 31, 2025	0.8300	0.8300	0.7650	0.7650	0.7650	11,093
Mar 28, 2025	0.8550	0.8550	0.8300	0.8300	0.8300	21,611
Mar 27, 2025	0.9000	0.9000	0.8000	0.8400	0.8400	16,460
Mar 26, 2025	0.8500	0.9300	0.8400	0.9000	0.9000	31,091
Mar 25, 2025	0.8750	0.9000	0.8750	0.8950	0.8950	41,877
Mar 24, 2025	0.8450	0.8750	0.8450	0.8750	0.8750	8,935
Mar 21, 2025	0.7950	0.8450	0.7950	0.8450	0.8450	93,703
Mar 20, 2025	0.7600	0.8200	0.7600	0.8200	0.8200	75,428
Mar 19, 2025	0.7400	0.7600	0.7400	0.7500	0.7500	26,971
Mar 18, 2025	0.7350	0.7600	0.7350	0.7600	0.7600	18,649
Mar 17, 2025	0.7300	0.7300	0.7200	0.7200	0.7200	22,910
Mar 14, 2025	0.7100	0.7100	0.7050	0.7100	0.7100	23,249
Mar 13, 2025	0.7050	0.7050	0.7050	0.7050	0.7050	250
Mar 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 11, 2025	0.7050	0.7050	0.7000	0.7000	0.7000	17,428
Mar 10, 2025	0.7500	0.7600	0.7250	0.7250	0.7250	170,231
Mar 7, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	111,738
Mar 6, 2025	0.7200	0.7600	0.7200	0.7500	0.7500	96,164
Mar 5, 2025	0.7650	0.7650	0.7050	0.7050	0.7050	24,273
Mar 4, 2025	0.7300	0.7300	0.7000	0.7000	0.7000	256,264
Mar 3, 2025	0.7600	0.7600	0.7550	0.7550	0.7550	2,581
Feb 28, 2025	0.7300	0.7650	0.7250	0.7500	0.7500	203,074
Feb 27, 2025	0.6600	0.7350	0.6500	0.7300	0.7300	29,865
Feb 26, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	22,836
Feb 25, 2025	0.7300	0.7300	0.6800	0.6800	0.6800	327,122
Feb 24, 2025	0.7500	0.7500	0.7250	0.7250	0.7250	67,000
Feb 21, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 20, 2025	0.7800	0.7800	0.7300	0.7300	0.7300	10,753
Feb 19, 2025	0.8200	0.8500	0.8200	0.8500	0.8500	7,409
Feb 18, 2025	0.7550	0.8050	0.7550	0.8000	0.8000	19,110
Feb 17, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	-
Feb 14, 2025	0.7500	0.7500	0.7400	0.7400	0.7400	20,000
Feb 13, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	12,933
Feb 12, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	2,291,922
Feb 11, 2025	0.7000	0.7300	0.7000	0.7000	0.7000	167,700
Feb 10, 2025	0.7850	0.7850	0.6900	0.6900	0.6900	8,100
Feb 7, 2025	0.7200	0.7200	0.7000	0.7000	0.7000	53,379
Feb 6, 2025	0.7875	0.7875	0.7000	0.7000	0.7000	295,000
Feb 5, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Feb 4, 2025	0.6650	0.6650	0.6500	0.6500	0.6500	59,046
Feb 3, 2025	0.7500	0.7500	0.6500	0.6550	0.6550	28,488
Jan 31, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	150
Jan 30, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	43,385
Jan 29, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	21,266
Jan 28, 2025	0.7850	0.7850	0.7500	0.7500	0.7500	42,555
Jan 24, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 23, 2025	0.8000	0.8000	0.7800	0.7800	0.7800	12,650
Jan 22, 2025	0.8300	0.8300	0.8000	0.8000	0.8000	29,100
Jan 21, 2025	0.8400	0.8400	0.8300	0.8300	0.8300	18,037
Jan 20, 2025	0.8700	0.8750	0.8450	0.8450	0.8450	56,185
Jan 17, 2025	0.8800	0.8800	0.8700	0.8700	0.8700	6,100
Jan 16, 2025	0.9400	0.9450	0.9400	0.9450	0.9450	8,833
Jan 15, 2025	0.8800	0.8800	0.8750	0.8750	0.8750	36,988
Jan 14, 2025	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jan 13, 2025	0.8750	0.8800	0.8600	0.8600	0.8600	7,338
Jan 10, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	-
Jan 9, 2025	0.8700	0.8700	0.8700	0.8700	0.8700	469
Jan 8, 2025	0.8800	0.8800	0.8800	0.8800	0.8800	-
Jan 7, 2025	0.9200	0.9200	0.8800	0.8800	0.8800	1,606
Jan 6, 2025	0.9200	0.9250	0.9200	0.9200	0.9200	44,671
Jan 3, 2025	0.9000	0.9200	0.9000	0.9200	0.9200	2,034
Jan 2, 2025	0.8900	0.8900	0.8850	0.8850	0.8850	632
Dec 31, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 30, 2024	0.9000	0.9000	0.8850	0.9000	0.9000	4,393
Dec 27, 2024	0.8800	0.8850	0.8800	0.8850	0.8850	21,615
Dec 24, 2024	0.8675	0.8675	0.8675	0.8675	0.8675	10,000
Dec 23, 2024	0.8650	0.8650	0.8600	0.8600	0.8600	21,299
Dec 20, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	97
Dec 19, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	1,250
Dec 18, 2024	0.8800	0.8850	0.8800	0.8850	0.8850	20,390
Dec 17, 2024	0.8850	0.8850	0.8600	0.8600	0.8600	13,085
Dec 16, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	-
Dec 13, 2024	0.9100	0.9100	0.8900	0.9000	0.9000	28,880
Dec 12, 2024	0.9000	0.9050	0.8800	0.8800	0.8800	29,536
Dec 11, 2024	0.8500	0.8900	0.8500	0.8900	0.8900	1,564,341
Dec 10, 2024	0.8950	0.8950	0.8450	0.8500	0.8500	133,148
Dec 9, 2024	0.9100	0.9100	0.8400	0.8450	0.8450	23,572
Dec 6, 2024	0.9300	0.9450	0.8950	0.9200	0.9200	166,402
Dec 5, 2024	0.9500	0.9500	0.9300	0.9300	0.9300	22,386
Dec 4, 2024	0.9750	0.9750	0.9300	0.9300	0.9300	34,004
Dec 3, 2024	0.9800	1.0200	0.9600	1.0200	1.0200	44,966
Dec 2, 2024	0.9650	1.0000	0.9650	0.9700	0.9700	43,048
Nov 29, 2024	1.0200	1.0400	0.9600	0.9600	0.9600	32,105
Nov 28, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Nov 27, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	5
Nov 26, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	-
Nov 25, 2024	1.0700	1.0700	1.0600	1.0600	1.0600	9,114
Nov 22, 2024	1.1800	1.1800	1.1000	1.1000	1.1000	67,765
Nov 21, 2024	1.2100	1.2100	1.2100	1.2100	1.2100	10,000
Nov 20, 2024	1.2300	1.2300	1.1500	1.1700	1.1700	80,269
Nov 19, 2024	1.2100	1.2200	1.2100	1.2200	1.2200	45,000
Nov 18, 2024	1.2350	1.2350	1.2350	1.2350	1.2350	-
Nov 15, 2024	1.2400	1.2400	1.2350	1.2350	1.2350	30,025
Nov 14, 2024	1.2650	1.2650	1.2650	1.2650	1.2650	-
Nov 13, 2024	1.2650	1.3250	1.2650	1.2650	1.2650	24,806
Nov 12, 2024	1.2500	1.2500	1.1550	1.2050	1.2050	44,164
Nov 11, 2024	1.3000	1.3300	1.2350	1.2450	1.2450	63,505
Nov 8, 2024	1.3050	1.3300	1.3000	1.3300	1.3300	15,384
Nov 7, 2024	1.2900	1.2900	1.2900	1.2900	1.2900	5,000
Nov 6, 2024	1.3900	1.3900	1.3800	1.3800	1.3800	727
Nov 5, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	1,031
Nov 4, 2024	1.3900	1.3900	1.3500	1.3900	1.3900	25,145
Nov 1, 2024	1.2950	1.3950	1.2950	1.3950	1.3950	99,306
Oct 31, 2024	1.3450	1.3450	1.3450	1.3450	1.3450	-
Oct 30, 2024	1.3450	1.3450	1.3450	1.3450	1.3450	-
Oct 29, 2024	1.3450	1.3450	1.3450	1.3450	1.3450	-
Oct 28, 2024	1.3450	1.3450	1.3450	1.3450	1.3450	-
Oct 25, 2024	1.3450	1.3450	1.3400	1.3450	1.3450	8,363
Oct 24, 2024	1.3000	1.3000	1.2900	1.3000	1.3000	48,499
Oct 23, 2024	1.2900	1.3000	1.2900	1.3000	1.3000	18,173
Oct 22, 2024	1.3200	1.3200	1.3100	1.3200	1.3200	2,562
Oct 21, 2024	1.3400	1.3800	1.3200	1.3200	1.3200	6,462
Oct 18, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	1,811
Oct 17, 2024	1.4150	1.4200	1.4150	1.4200	1.4200	663
Oct 16, 2024	1.3800	1.4050	1.3800	1.3950	1.3950	5,773
Oct 15, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	344
Oct 14, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	2,880
Oct 11, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Oct 10, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Oct 9, 2024	1.5050	1.5050	1.5000	1.5000	1.5000	1,045
Oct 8, 2024	1.3800	1.4150	1.3800	1.4150	1.4150	13,279
Oct 7, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	1,063
Oct 4, 2024	1.3750	1.3900	1.3750	1.3800	1.3800	26,528
Oct 3, 2024	1.3500	1.3500	1.3400	1.3500	1.3500	6,000
Oct 2, 2024	1.3550	1.3550	1.3550	1.3550	1.3550	-
Oct 1, 2024	1.3600	1.3600	1.3500	1.3550	1.3550	3,348
Sep 30, 2024	1.3900	1.4050	1.3900	1.3900	1.3900	25,088
Sep 27, 2024	1.4050	1.4050	1.3600	1.3600	1.3600	13,037
Sep 26, 2024	1.4600	1.4600	1.4150	1.4150	1.4150	96,101
Sep 25, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	-
Sep 24, 2024	1.4650	1.4700	1.4650	1.4700	1.4700	3,393
Sep 23, 2024	1.4650	1.4800	1.4400	1.4400	1.4400	30,931
Sep 20, 2024	1.4850	1.4850	1.4700	1.4800	1.4800	30,821
Sep 19, 2024	1.4800	1.4800	1.4725	1.4750	1.4750	12,020
Sep 18, 2024	1.4600	1.4850	1.4500	1.4850	1.4850	15,515
Sep 17, 2024	1.4650	1.4850	1.4650	1.4850	1.4850	8,360
Sep 16, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	-
Sep 13, 2024	1.5050	1.5150	1.4600	1.5000	1.5000	30,939
Sep 12, 2024	1.5150	1.5150	1.5150	1.5150	1.5150	-
Sep 11, 2024	1.5150	1.5150	1.5150	1.5150	1.5150	503,730
Sep 10, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	9,492
Sep 9, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
Sep 6, 2024	1.4400	1.4500	1.4400	1.4500	1.4500	33,088
Sep 5, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
Sep 4, 2024	1.4250	1.4300	1.4200	1.4300	1.4300	19,081
Sep 3, 2024	1.4650	1.4650	1.4650	1.4650	1.4650	-
Sep 2, 2024	1.4650	1.4650	1.4600	1.4650	1.4650	1,387
Aug 30, 2024	1.4250	1.4250	1.4250	1.4250	1.4250	-
Aug 29, 2024	1.4250	1.4250	1.4200	1.4250	1.4250	10,128
Aug 28, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	-
Aug 27, 2024	1.5200	1.5200	1.4200	1.4200	1.4200	17,255
Aug 26, 2024	1.5200	1.5300	1.5000	1.5000	1.5000	42,032
Aug 23, 2024	1.5450	1.5450	1.5100	1.5100	1.5100	35,544
Aug 22, 2024	1.4500	1.5750	1.4400	1.5450	1.5450	247,402
Aug 21, 2024	1.4300	1.4300	1.4200	1.4200	1.4200	24,980
Aug 20, 2024	1.4650	1.4650	1.4650	1.4650	1.4650	40
Aug 19, 2024	1.4500	1.4600	1.4400	1.4550	1.4550	7,459
Aug 16, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	816
Aug 15, 2024	1.4800	1.4800	1.4750	1.4750	1.4750	704
Aug 14, 2024	1.4500	1.4800	1.4500	1.4700	1.4700	32,571
Aug 13, 2024	1.4600	1.4600	1.4050	1.4250	1.4250	40,206
Aug 12, 2024	1.4700	1.4700	1.4200	1.4200	1.4200	15,996
Aug 9, 2024	1.4200	1.4300	1.4200	1.4300	1.4300	21,226
Aug 8, 2024	1.5500	1.5500	1.4200	1.4200	1.4200	13,676
Aug 7, 2024	1.4300	1.5000	1.4300	1.5000	1.5000	13,752
Aug 6, 2024	1.3900	1.4300	1.3900	1.4200	1.4200	44,624
Aug 5, 2024	1.3900	1.3900	1.3000	1.3200	1.3200	26,393
Aug 2, 2024	1.3500	1.3900	1.3500	1.3900	1.3900	31,787
Aug 1, 2024	1.3300	1.3300	1.3300	1.3300	1.3300	1,021
Jul 31, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	-
Jul 30, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	18,836
Jul 29, 2024	1.3600	1.3600	1.3200	1.3550	1.3550	800,669
Jul 26, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	-
Jul 25, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	189
Jul 24, 2024	1.3600	1.3600	1.3600	1.3600	1.3600	1,000
Jul 23, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	1,426
Jul 22, 2024	1.3600	1.3800	1.3600	1.3800	1.3800	8,764
Jul 19, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	-
Jul 18, 2024	1.3600	1.3600	1.3500	1.3500	1.3500	1,962
Jul 17, 2024	1.3100	1.3450	1.3100	1.3425	1.3425	15,917
Jul 16, 2024	1.2900	1.3400	1.2800	1.3000	1.3000	48,773
Jul 15, 2024	1.2800	1.2800	1.2800	1.2800	1.2800	400
Jul 12, 2024	1.2800	1.2800	1.2750	1.2750	1.2750	3,338
Jul 11, 2024	1.3450	1.3450	1.2500	1.2750	1.2750	21,084
Jul 10, 2024	1.3050	1.3450	1.2850	1.3450	1.3450	47,266
Jul 9, 2024	1.2950	1.2950	1.2700	1.2700	1.2700	4,934
Jul 8, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	24,604
Jul 5, 2024	1.2250	1.2250	1.2250	1.2250	1.2250	3,000
Jul 4, 2024	1.2250	1.2500	1.2250	1.2500	1.2500	16,784
Jul 3, 2024	1.2350	1.2350	1.2200	1.2200	1.2200	24,381
Jul 2, 2024	1.2200	1.2250	1.2200	1.2200	1.2200	100,720
Jul 1, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	7,598
Jun 28, 2024	1.1825	1.2250	1.1825	1.2250	1.2250	20,527
Jun 27, 2024	1.1750	1.1750	1.1750	1.1750	1.1750	5,499
Jun 26, 2024	1.1700	1.1850	1.1550	1.1550	1.1550	7,427
Jun 25, 2024	1.1450	1.1600	1.1450	1.1600	1.1600	15,782
Jun 24, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Jun 21, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Jun 20, 2024	1.1000	1.1400	1.0900	1.1400	1.1400	49,365
Jun 19, 2024	1.0850	1.0850	1.0800	1.0800	1.0800	1,334
Jun 18, 2024	1.0600	1.0600	1.0600	1.0600	1.0600	820
Jun 17, 2024	1.0550	1.0600	1.0550	1.0550	1.0550	19,948
Jun 14, 2024	1.1300	1.1300	1.0550	1.0600	1.0600	12,392
Jun 13, 2024	1.1300	1.1300	1.1300	1.1300	1.1300	1,500
Jun 12, 2024	1.1200	1.1200	1.1200	1.1200	1.1200	-
Jun 11, 2024	1.1250	1.1800	1.1200	1.1200	1.1200	20,695

GTH.AX Gathid Ltd

0.0180

0.00%

NNG.AX Nexion Group Ltd

0.0200

0.00%

RXH.AX Rewardle Holdings Limited

0.0290

0.00%

NET.AX Netlinkz Limited

0.0030

0.00%

KNO.AX Knosys Limited

0.0320

-3.03%

FTC.AX FinTech Chain Limited

0.0030

0.00%

ADS.AX Adslot Limited

0.0010

0.00%

PIL.AX Peppermint Innovation Limited

0.0020

0.00%

EAT.AX ENTREWARDS FPO [EAT]

0.0040

0.00%

SNS.AX SenSen Networks Limited

0.0310

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

RAS Technology Holdings Limited (RTH.AX)

Related Tickers