Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

RAS Technology Holdings Limited (RTH.AX)

Compare
0.7900
-0.0100
(-1.25%)
At close: 12:57:18 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.80000.80000.80000.80000.8000-
Apr 14, 20250.79500.80000.79500.80000.800013,315
Apr 11, 20250.76000.76000.75000.75000.75006,976
Apr 10, 20250.74000.75000.74000.75000.750026,540
Apr 9, 20250.73000.73000.73000.73000.73001,369
Apr 8, 20250.71500.75000.70000.74500.745022,775
Apr 7, 20250.75000.75000.67000.68000.680034,243
Apr 4, 20250.79500.80000.79500.79500.79505,500
Apr 3, 20250.80000.80000.74500.75000.750049,538
Apr 2, 20250.79000.80000.79000.80000.80003,164
Apr 1, 20250.78500.79000.78500.79000.79001,106
Mar 31, 20250.83000.83000.76500.76500.765011,093
Mar 28, 20250.85500.85500.83000.83000.830021,611
Mar 27, 20250.90000.90000.80000.84000.840016,460
Mar 26, 20250.85000.93000.84000.90000.900031,091
Mar 25, 20250.87500.90000.87500.89500.895041,877
Mar 24, 20250.84500.87500.84500.87500.87508,935
Mar 21, 20250.79500.84500.79500.84500.845093,703
Mar 20, 20250.76000.82000.76000.82000.820075,428
Mar 19, 20250.74000.76000.74000.75000.750026,971
Mar 18, 20250.73500.76000.73500.76000.760018,649
Mar 17, 20250.73000.73000.72000.72000.720022,910
Mar 14, 20250.71000.71000.70500.71000.710023,249
Mar 13, 20250.70500.70500.70500.70500.7050250
Mar 12, 20250.70000.70000.70000.70000.7000-
Mar 11, 20250.70500.70500.70000.70000.700017,428
Mar 10, 20250.75000.76000.72500.72500.7250170,231
Mar 7, 20250.75000.75000.75000.75000.7500111,738
Mar 6, 20250.72000.76000.72000.75000.750096,164
Mar 5, 20250.76500.76500.70500.70500.705024,273
Mar 4, 20250.73000.73000.70000.70000.7000256,264
Mar 3, 20250.76000.76000.75500.75500.75502,581
Feb 28, 20250.73000.76500.72500.75000.7500203,074
Feb 27, 20250.66000.73500.65000.73000.730029,865
Feb 26, 20250.68000.68000.68000.68000.680022,836
Feb 25, 20250.73000.73000.68000.68000.6800327,122
Feb 24, 20250.75000.75000.72500.72500.725067,000
Feb 21, 20250.73000.73000.73000.73000.7300-
Feb 20, 20250.78000.78000.73000.73000.730010,753
Feb 19, 20250.82000.85000.82000.85000.85007,409
Feb 18, 20250.75500.80500.75500.80000.800019,110
Feb 17, 20250.74000.74000.74000.74000.7400-
Feb 14, 20250.75000.75000.74000.74000.740020,000
Feb 13, 20250.70000.70000.70000.70000.700012,933
Feb 12, 20250.70000.70000.70000.70000.70002,291,922
Feb 11, 20250.70000.73000.70000.70000.7000167,700
Feb 10, 20250.78500.78500.69000.69000.69008,100
Feb 7, 20250.72000.72000.70000.70000.700053,379
Feb 6, 20250.78750.78750.70000.70000.7000295,000
Feb 5, 20250.65000.65000.65000.65000.6500-
Feb 4, 20250.66500.66500.65000.65000.650059,046
Feb 3, 20250.75000.75000.65000.65500.655028,488
Jan 31, 20250.75000.75000.75000.75000.7500150
Jan 30, 20250.75000.75000.75000.75000.750043,385
Jan 29, 20250.75000.75000.75000.75000.750021,266
Jan 28, 20250.78500.78500.75000.75000.750042,555
Jan 24, 20250.78000.78000.78000.78000.7800-
Jan 23, 20250.80000.80000.78000.78000.780012,650
Jan 22, 20250.83000.83000.80000.80000.800029,100
Jan 21, 20250.84000.84000.83000.83000.830018,037
Jan 20, 20250.87000.87500.84500.84500.845056,185
Jan 17, 20250.88000.88000.87000.87000.87006,100
Jan 16, 20250.94000.94500.94000.94500.94508,833
Jan 15, 20250.88000.88000.87500.87500.875036,988
Jan 14, 20250.86000.86000.86000.86000.8600-
Jan 13, 20250.87500.88000.86000.86000.86007,338
Jan 10, 20250.87000.87000.87000.87000.8700-
Jan 9, 20250.87000.87000.87000.87000.8700469
Jan 8, 20250.88000.88000.88000.88000.8800-
Jan 7, 20250.92000.92000.88000.88000.88001,606
Jan 6, 20250.92000.92500.92000.92000.920044,671
Jan 3, 20250.90000.92000.90000.92000.92002,034
Jan 2, 20250.89000.89000.88500.88500.8850632
Dec 31, 20240.90000.90000.90000.90000.9000-
Dec 30, 20240.90000.90000.88500.90000.90004,393
Dec 27, 20240.88000.88500.88000.88500.885021,615
Dec 24, 20240.86750.86750.86750.86750.867510,000
Dec 23, 20240.86500.86500.86000.86000.860021,299
Dec 20, 20240.88500.88500.88500.88500.885097
Dec 19, 20240.88500.88500.88500.88500.88501,250
Dec 18, 20240.88000.88500.88000.88500.885020,390
Dec 17, 20240.88500.88500.86000.86000.860013,085
Dec 16, 20240.90000.90000.90000.90000.9000-
Dec 13, 20240.91000.91000.89000.90000.900028,880
Dec 12, 20240.90000.90500.88000.88000.880029,536
Dec 11, 20240.85000.89000.85000.89000.89001,564,341
Dec 10, 20240.89500.89500.84500.85000.8500133,148
Dec 9, 20240.91000.91000.84000.84500.845023,572
Dec 6, 20240.93000.94500.89500.92000.9200166,402
Dec 5, 20240.95000.95000.93000.93000.930022,386
Dec 4, 20240.97500.97500.93000.93000.930034,004
Dec 3, 20240.98001.02000.96001.02001.020044,966
Dec 2, 20240.96501.00000.96500.97000.970043,048
Nov 29, 20241.02001.04000.96000.96000.960032,105
Nov 28, 20241.06001.06001.06001.06001.0600-
Nov 27, 20241.06001.06001.06001.06001.06005
Nov 26, 20241.06001.06001.06001.06001.0600-
Nov 25, 20241.07001.07001.06001.06001.06009,114
Nov 22, 20241.18001.18001.10001.10001.100067,765
Nov 21, 20241.21001.21001.21001.21001.210010,000
Nov 20, 20241.23001.23001.15001.17001.170080,269
Nov 19, 20241.21001.22001.21001.22001.220045,000
Nov 18, 20241.23501.23501.23501.23501.2350-
Nov 15, 20241.24001.24001.23501.23501.235030,025
Nov 14, 20241.26501.26501.26501.26501.2650-
Nov 13, 20241.26501.32501.26501.26501.265024,806
Nov 12, 20241.25001.25001.15501.20501.205044,164
Nov 11, 20241.30001.33001.23501.24501.245063,505
Nov 8, 20241.30501.33001.30001.33001.330015,384
Nov 7, 20241.29001.29001.29001.29001.29005,000
Nov 6, 20241.39001.39001.38001.38001.3800727
Nov 5, 20241.38001.38001.38001.38001.38001,031
Nov 4, 20241.39001.39001.35001.39001.390025,145
Nov 1, 20241.29501.39501.29501.39501.395099,306
Oct 31, 20241.34501.34501.34501.34501.3450-
Oct 30, 20241.34501.34501.34501.34501.3450-
Oct 29, 20241.34501.34501.34501.34501.3450-
Oct 28, 20241.34501.34501.34501.34501.3450-
Oct 25, 20241.34501.34501.34001.34501.34508,363
Oct 24, 20241.30001.30001.29001.30001.300048,499
Oct 23, 20241.29001.30001.29001.30001.300018,173
Oct 22, 20241.32001.32001.31001.32001.32002,562
Oct 21, 20241.34001.38001.32001.32001.32006,462
Oct 18, 20241.38001.38001.38001.38001.38001,811
Oct 17, 20241.41501.42001.41501.42001.4200663
Oct 16, 20241.38001.40501.38001.39501.39505,773
Oct 15, 20241.45001.45001.45001.45001.4500344
Oct 14, 20241.45001.45001.45001.45001.45002,880
Oct 11, 20241.50001.50001.50001.50001.5000-
Oct 10, 20241.50001.50001.50001.50001.5000-
Oct 9, 20241.50501.50501.50001.50001.50001,045
Oct 8, 20241.38001.41501.38001.41501.415013,279
Oct 7, 20241.38001.38001.38001.38001.38001,063
Oct 4, 20241.37501.39001.37501.38001.380026,528
Oct 3, 20241.35001.35001.34001.35001.35006,000
Oct 2, 20241.35501.35501.35501.35501.3550-
Oct 1, 20241.36001.36001.35001.35501.35503,348
Sep 30, 20241.39001.40501.39001.39001.390025,088
Sep 27, 20241.40501.40501.36001.36001.360013,037
Sep 26, 20241.46001.46001.41501.41501.415096,101
Sep 25, 20241.47001.47001.47001.47001.4700-
Sep 24, 20241.46501.47001.46501.47001.47003,393
Sep 23, 20241.46501.48001.44001.44001.440030,931
Sep 20, 20241.48501.48501.47001.48001.480030,821
Sep 19, 20241.48001.48001.47251.47501.475012,020
Sep 18, 20241.46001.48501.45001.48501.485015,515
Sep 17, 20241.46501.48501.46501.48501.48508,360
Sep 16, 20241.50001.50001.50001.50001.5000-
Sep 13, 20241.50501.51501.46001.50001.500030,939
Sep 12, 20241.51501.51501.51501.51501.5150-
Sep 11, 20241.51501.51501.51501.51501.5150503,730
Sep 10, 20241.45001.45001.45001.45001.45009,492
Sep 9, 20241.45001.45001.45001.45001.4500-
Sep 6, 20241.44001.45001.44001.45001.450033,088
Sep 5, 20241.43001.43001.43001.43001.4300-
Sep 4, 20241.42501.43001.42001.43001.430019,081
Sep 3, 20241.46501.46501.46501.46501.4650-
Sep 2, 20241.46501.46501.46001.46501.46501,387
Aug 30, 20241.42501.42501.42501.42501.4250-
Aug 29, 20241.42501.42501.42001.42501.425010,128
Aug 28, 20241.42001.42001.42001.42001.4200-
Aug 27, 20241.52001.52001.42001.42001.420017,255
Aug 26, 20241.52001.53001.50001.50001.500042,032
Aug 23, 20241.54501.54501.51001.51001.510035,544
Aug 22, 20241.45001.57501.44001.54501.5450247,402
Aug 21, 20241.43001.43001.42001.42001.420024,980
Aug 20, 20241.46501.46501.46501.46501.465040
Aug 19, 20241.45001.46001.44001.45501.45507,459
Aug 16, 20241.47001.47001.47001.47001.4700816
Aug 15, 20241.48001.48001.47501.47501.4750704
Aug 14, 20241.45001.48001.45001.47001.470032,571
Aug 13, 20241.46001.46001.40501.42501.425040,206
Aug 12, 20241.47001.47001.42001.42001.420015,996
Aug 9, 20241.42001.43001.42001.43001.430021,226
Aug 8, 20241.55001.55001.42001.42001.420013,676
Aug 7, 20241.43001.50001.43001.50001.500013,752
Aug 6, 20241.39001.43001.39001.42001.420044,624
Aug 5, 20241.39001.39001.30001.32001.320026,393
Aug 2, 20241.35001.39001.35001.39001.390031,787
Aug 1, 20241.33001.33001.33001.33001.33001,021
Jul 31, 20241.36001.36001.36001.36001.3600-
Jul 30, 20241.36001.36001.36001.36001.360018,836
Jul 29, 20241.36001.36001.32001.35501.3550800,669
Jul 26, 20241.36001.36001.36001.36001.3600-
Jul 25, 20241.36001.36001.36001.36001.3600189
Jul 24, 20241.36001.36001.36001.36001.36001,000
Jul 23, 20241.38001.38001.38001.38001.38001,426
Jul 22, 20241.36001.38001.36001.38001.38008,764
Jul 19, 20241.35001.35001.35001.35001.3500-
Jul 18, 20241.36001.36001.35001.35001.35001,962
Jul 17, 20241.31001.34501.31001.34251.342515,917
Jul 16, 20241.29001.34001.28001.30001.300048,773
Jul 15, 20241.28001.28001.28001.28001.2800400
Jul 12, 20241.28001.28001.27501.27501.27503,338
Jul 11, 20241.34501.34501.25001.27501.275021,084
Jul 10, 20241.30501.34501.28501.34501.345047,266
Jul 9, 20241.29501.29501.27001.27001.27004,934
Jul 8, 20241.26001.26001.26001.26001.260024,604
Jul 5, 20241.22501.22501.22501.22501.22503,000
Jul 4, 20241.22501.25001.22501.25001.250016,784
Jul 3, 20241.23501.23501.22001.22001.220024,381
Jul 2, 20241.22001.22501.22001.22001.2200100,720
Jul 1, 20241.22001.22001.22001.22001.22007,598
Jun 28, 20241.18251.22501.18251.22501.225020,527
Jun 27, 20241.17501.17501.17501.17501.17505,499
Jun 26, 20241.17001.18501.15501.15501.15507,427
Jun 25, 20241.14501.16001.14501.16001.160015,782
Jun 24, 20241.14001.14001.14001.14001.1400-
Jun 21, 20241.14001.14001.14001.14001.1400-
Jun 20, 20241.10001.14001.09001.14001.140049,365
Jun 19, 20241.08501.08501.08001.08001.08001,334
Jun 18, 20241.06001.06001.06001.06001.0600820
Jun 17, 20241.05501.06001.05501.05501.055019,948
Jun 14, 20241.13001.13001.05501.06001.060012,392
Jun 13, 20241.13001.13001.13001.13001.13001,500
Jun 12, 20241.12001.12001.12001.12001.1200-
Jun 11, 20241.12501.18001.12001.12001.120020,695
Jun 7, 20241.10501.10501.10501.10501.10507,794
Jun 6, 20241.11501.13001.10001.13001.130015,000
Jun 5, 20241.15501.15501.06001.15001.150088,687
Jun 4, 20241.18501.18501.12001.18001.180039,412
Jun 3, 20241.10501.20001.10501.20001.200067,826
May 31, 20241.25001.25001.25001.25001.250076
May 30, 20241.25001.25001.25001.25001.2500-
May 29, 20241.25001.25001.24501.25001.250024,711
May 28, 20241.25001.26001.25001.25001.250061,003
May 27, 20241.26501.26501.23001.25001.250039,761
May 24, 20241.25501.25501.25501.25501.2550-
May 23, 20241.25501.25501.25501.25501.25501,400
May 22, 20241.29001.29001.25501.25501.255019,235
May 21, 20241.29001.29001.28001.29001.29009,418
May 20, 20241.30501.30501.30001.30001.30004,141
May 17, 20241.29001.29001.29001.29001.29004,333
May 16, 20241.30001.31001.30001.31001.31008,426
May 15, 20241.31001.31001.28751.29001.290049,559
May 14, 20241.33001.33001.30001.30001.30003,220
May 13, 20241.30001.30001.30001.30001.3000769
May 10, 20241.25501.25501.25501.25501.25501,546
May 9, 20241.26001.26001.25501.25501.255016,948
May 8, 20241.29001.29001.25501.25501.25507,200
May 7, 20241.30501.31501.30001.31501.3150152,718
May 6, 20241.32001.32501.32001.32501.32501,190
May 3, 20241.30501.30501.30501.30501.3050-
May 2, 20241.25501.30501.25501.30501.3050588
May 1, 20241.29001.29001.29001.29001.2900-
Apr 30, 20241.27001.29001.23501.29001.290017,789
Apr 29, 20241.28501.33001.28501.33001.33004,310
Apr 26, 20241.27001.28001.27001.28001.2800500
Apr 24, 20241.34001.34001.34001.34001.3400-
Apr 23, 20241.29001.34001.29001.34001.3400433
Apr 22, 20241.32501.32501.32501.32501.3250-
Apr 19, 20241.31501.32501.31501.32501.32504,209
Apr 18, 20241.34501.34501.34501.34501.3450-
Apr 17, 20241.34501.34501.34501.34501.34501
Apr 16, 20241.35001.35001.34501.34501.345010,787
Apr 15, 20241.35001.35501.35001.35501.355030

Related Tickers

GTH.AX Gathid Ltd
0.0180
0.00%
 
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
 
ADS.AX Adslot Limited
0.0010
0.00%
 
XPN.AX XPON Technologies Group Limited
0.0080
0.00%
 
5621.T HUMAN TECHNOLOGIES INC
1,459.00
+0.41%
 
EAT.AX ENTREWARDS FPO [EAT]
0.0040
0.00%
 
NET.AX Netlinkz Limited
0.0030
0.00%
 
NNG.AX Nexion Group Ltd
0.0200
0.00%
 
BEO.AX BEONIC FPO [BEO]
0.1900
0.00%
 
TAL.AX Talius Group Limited
0.0070
0.00%