RAS Technology Holdings Limited RTH

ASX · Australia · Technology Services

AUD 0.55000.00 (0.00%)

Market closed· Sep 30, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-09-30	AUD 0.55	-9.84%	AUD 0.58	AUD 0.58	AUD 0.55	40.54K
2026-09-29	AUD 0.61	0.00%	AUD 0.61	AUD 0.61	AUD 0.61	0
2026-09-28	AUD 0.61	+9.91%	AUD 0.61	AUD 0.61	AUD 0.58	6.56K
2026-09-25	AUD 0.56	-5.93%	AUD 0.59	AUD 0.59	AUD 0.56	12.59K
2026-09-24	AUD 0.59	-6.35%	AUD 0.59	AUD 0.59	AUD 0.59	806
2026-09-23	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	0
2026-09-22	AUD 0.63	+6.78%	AUD 0.61	AUD 0.63	AUD 0.60	4.03K
2026-09-21	AUD 0.59	0.00%	AUD 0.59	AUD 0.59	AUD 0.59	0
2026-09-18	AUD 0.59	-4.84%	AUD 0.62	AUD 0.62	AUD 0.59	2.72K
2026-09-17	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.62	0
2026-09-16	AUD 0.62	-4.62%	AUD 0.62	AUD 0.62	AUD 0.60	19.49K
2026-09-15	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-09-14	AUD 0.65	+6.56%	AUD 0.61	AUD 0.65	AUD 0.61	2.29K
2026-09-11	AUD 0.61	+1.67%	AUD 0.60	AUD 0.61	AUD 0.60	625
2026-09-10	AUD 0.60	-4.76%	AUD 0.63	AUD 0.63	AUD 0.60	39.05K
2026-09-09	AUD 0.63	-1.56%	AUD 0.64	AUD 0.64	AUD 0.63	7.24K
2026-09-08	AUD 0.64	0.00%	AUD 0.64	AUD 0.64	AUD 0.64	0
2026-09-07	AUD 0.64	+0.79%	AUD 0.63	AUD 0.64	AUD 0.63	10.99K
2026-09-04	AUD 0.63	+0.79%	AUD 0.63	AUD 0.63	AUD 0.63	1.00K
2026-09-03	AUD 0.63	+3.28%	AUD 0.63	AUD 0.63	AUD 0.63	8.66K
2026-09-02	AUD 0.61	0.00%	AUD 0.61	AUD 0.61	AUD 0.61	0
2026-09-01	AUD 0.61	0.00%	AUD 0.61	AUD 0.61	AUD 0.61	0
2026-08-31	AUD 0.61	-4.69%	AUD 0.63	AUD 0.63	AUD 0.61	20.03K
2026-08-28	AUD 0.64	+1.59%	AUD 0.62	AUD 0.64	AUD 0.62	3.25K
2026-08-27	AUD 0.63	-3.82%	AUD 0.64	AUD 0.65	AUD 0.63	12.06K
2026-08-26	AUD 0.65	+8.26%	AUD 0.64	AUD 0.65	AUD 0.64	2.51K
2026-08-25	AUD 0.61	-7.63%	AUD 0.61	AUD 0.61	AUD 0.60	30.54K
2026-08-24	AUD 0.65	-1.50%	AUD 0.65	AUD 0.65	AUD 0.65	431
2026-08-21	AUD 0.67	+9.02%	AUD 0.59	AUD 0.67	AUD 0.59	4.80K
2026-08-20	AUD 0.61	-3.17%	AUD 0.62	AUD 0.62	AUD 0.57	38.79K
2026-08-19	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	6.67K
2026-08-18	AUD 0.63	-7.35%	AUD 0.71	AUD 0.71	AUD 0.63	4.51K
2026-08-17	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-08-14	AUD 0.68	-2.86%	AUD 0.73	AUD 0.73	AUD 0.65	30.29K
2026-08-13	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	2.16K
2026-08-12	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.70	278
2026-08-11	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.67	10.13K
2026-08-10	AUD 0.69	-0.71%	AUD 0.72	AUD 0.72	AUD 0.69	33.56K
2026-08-07	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-08-06	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	600
2026-08-05	AUD 0.70	-2.10%	AUD 0.71	AUD 0.73	AUD 0.70	42.18K
2026-08-04	AUD 0.71	+2.88%	AUD 0.71	AUD 0.71	AUD 0.71	2.60K
2026-08-03	AUD 0.69	+3.73%	AUD 0.65	AUD 0.71	AUD 0.64	39.23K
2026-07-31	AUD 0.67	-6.94%	AUD 0.72	AUD 0.73	AUD 0.63	36.21K
2026-07-30	AUD 0.72	+24.14%	AUD 0.67	AUD 0.72	AUD 0.67	45.80K
2026-07-29	AUD 0.58	+0.87%	AUD 0.58	AUD 0.58	AUD 0.58	1.87K
2026-07-28	AUD 0.57	+4.55%	AUD 0.59	AUD 0.59	AUD 0.57	5.42K
2026-07-27	AUD 0.55	-5.17%	AUD 0.59	AUD 0.59	AUD 0.55	27.41K
2026-07-24	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.58	747
2026-07-23	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.58	958
2026-07-22	AUD 0.58	+3.57%	AUD 0.60	AUD 0.60	AUD 0.58	13.91K
2026-07-21	AUD 0.56	-5.08%	AUD 0.56	AUD 0.56	AUD 0.56	20.83K
2026-07-20	AUD 0.59	0.00%	AUD 0.59	AUD 0.59	AUD 0.59	1.73K
2026-07-17	AUD 0.59	+1.72%	AUD 0.59	AUD 0.59	AUD 0.59	51.69K
2026-07-16	AUD 0.58	+4.50%	AUD 0.58	AUD 0.58	AUD 0.58	18.00K
2026-07-15	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-14	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-13	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-10	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-09	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.56	1.23K
2026-07-08	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-07	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-06	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-03	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-02	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-01	AUD 0.55	+3.77%	AUD 0.55	AUD 0.55	AUD 0.55	3.64K
2026-06-30	AUD 0.53	+8.16%	AUD 0.50	AUD 0.53	AUD 0.48	120.13K
2026-06-29	AUD 0.49	-7.55%	AUD 0.52	AUD 0.52	AUD 0.48	100.81K
2026-06-26	AUD 0.53	+2.91%	AUD 0.54	AUD 0.54	AUD 0.53	12.59K
2026-06-25	AUD 0.51	+9.57%	AUD 0.47	AUD 0.52	AUD 0.46	31.18K
2026-06-24	AUD 0.47	-10.48%	AUD 0.53	AUD 0.53	AUD 0.47	77.74K
2026-06-23	AUD 0.52	-3.67%	AUD 0.55	AUD 0.55	AUD 0.52	29.80K
2026-06-22	AUD 0.55	-1.80%	AUD 0.56	AUD 0.56	AUD 0.52	111.87K
2026-06-19	AUD 0.56	-0.89%	AUD 0.56	AUD 0.56	AUD 0.56	18.57K
2026-06-18	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	56.76K
2026-06-17	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-06-16	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	43.86K
2026-06-15	AUD 0.56	-2.61%	AUD 0.57	AUD 0.57	AUD 0.54	28.23K
2026-06-12	AUD 0.57	-4.96%	AUD 0.60	AUD 0.60	AUD 0.57	5.87K
2026-06-11	AUD 0.61	-5.47%	AUD 0.64	AUD 0.64	AUD 0.61	61.19K
2026-06-10	AUD 0.64	-1.54%	AUD 0.65	AUD 0.65	AUD 0.64	39.70K
2026-06-09	AUD 0.65	-5.80%	AUD 0.69	AUD 0.69	AUD 0.65	27.30K
2026-06-05	AUD 0.69	+1.47%	AUD 0.69	AUD 0.69	AUD 0.69	1.00K
2026-06-04	AUD 0.68	+4.62%	AUD 0.66	AUD 0.68	AUD 0.66	26.55K
2026-06-03	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-06-02	AUD 0.65	+1.56%	AUD 0.65	AUD 0.65	AUD 0.65	5.00K
2026-06-01	AUD 0.64	+0.79%	AUD 0.64	AUD 0.64	AUD 0.64	4.00K
2026-05-29	AUD 0.63	+0.79%	AUD 0.63	AUD 0.63	AUD 0.62	37.39K
2026-05-28	AUD 0.63	+0.80%	AUD 0.62	AUD 0.63	AUD 0.61	41.97K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-09-30	AUD 0.55	-9.84%	AUD 0.58	AUD 0.58	AUD 0.55	40.54K
2026-09-29	AUD 0.61	0.00%	AUD 0.61	AUD 0.61	AUD 0.61	0
2026-09-28	AUD 0.61	+9.91%	AUD 0.61	AUD 0.61	AUD 0.58	6.56K
2026-09-25	AUD 0.56	-5.93%	AUD 0.59	AUD 0.59	AUD 0.56	12.59K
2026-09-24	AUD 0.59	-6.35%	AUD 0.59	AUD 0.59	AUD 0.59	806
2026-09-23	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	0
2026-09-22	AUD 0.63	+6.78%	AUD 0.61	AUD 0.63	AUD 0.60	4.03K
2026-09-21	AUD 0.59	0.00%	AUD 0.59	AUD 0.59	AUD 0.59	0
2026-09-18	AUD 0.59	-4.84%	AUD 0.62	AUD 0.62	AUD 0.59	2.72K
2026-09-17	AUD 0.62	0.00%	AUD 0.62	AUD 0.62	AUD 0.62	0
2026-09-16	AUD 0.62	-4.62%	AUD 0.62	AUD 0.62	AUD 0.60	19.49K
2026-09-15	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-09-14	AUD 0.65	+6.56%	AUD 0.61	AUD 0.65	AUD 0.61	2.29K
2026-09-11	AUD 0.61	+1.67%	AUD 0.60	AUD 0.61	AUD 0.60	625
2026-09-10	AUD 0.60	-4.76%	AUD 0.63	AUD 0.63	AUD 0.60	39.05K
2026-09-09	AUD 0.63	-1.56%	AUD 0.64	AUD 0.64	AUD 0.63	7.24K
2026-09-08	AUD 0.64	0.00%	AUD 0.64	AUD 0.64	AUD 0.64	0
2026-09-07	AUD 0.64	+0.79%	AUD 0.63	AUD 0.64	AUD 0.63	10.99K
2026-09-04	AUD 0.63	+0.79%	AUD 0.63	AUD 0.63	AUD 0.63	1.00K
2026-09-03	AUD 0.63	+3.28%	AUD 0.63	AUD 0.63	AUD 0.63	8.66K
2026-09-02	AUD 0.61	0.00%	AUD 0.61	AUD 0.61	AUD 0.61	0
2026-09-01	AUD 0.61	0.00%	AUD 0.61	AUD 0.61	AUD 0.61	0
2026-08-31	AUD 0.61	-4.69%	AUD 0.63	AUD 0.63	AUD 0.61	20.03K
2026-08-28	AUD 0.64	+1.59%	AUD 0.62	AUD 0.64	AUD 0.62	3.25K
2026-08-27	AUD 0.63	-3.82%	AUD 0.64	AUD 0.65	AUD 0.63	12.06K
2026-08-26	AUD 0.65	+8.26%	AUD 0.64	AUD 0.65	AUD 0.64	2.51K
2026-08-25	AUD 0.61	-7.63%	AUD 0.61	AUD 0.61	AUD 0.60	30.54K
2026-08-24	AUD 0.65	-1.50%	AUD 0.65	AUD 0.65	AUD 0.65	431
2026-08-21	AUD 0.67	+9.02%	AUD 0.59	AUD 0.67	AUD 0.59	4.80K
2026-08-20	AUD 0.61	-3.17%	AUD 0.62	AUD 0.62	AUD 0.57	38.79K
2026-08-19	AUD 0.63	0.00%	AUD 0.63	AUD 0.63	AUD 0.63	6.67K
2026-08-18	AUD 0.63	-7.35%	AUD 0.71	AUD 0.71	AUD 0.63	4.51K
2026-08-17	AUD 0.68	0.00%	AUD 0.68	AUD 0.68	AUD 0.68	0
2026-08-14	AUD 0.68	-2.86%	AUD 0.73	AUD 0.73	AUD 0.65	30.29K
2026-08-13	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	2.16K
2026-08-12	AUD 0.70	+0.72%	AUD 0.70	AUD 0.70	AUD 0.70	278
2026-08-11	AUD 0.69	0.00%	AUD 0.69	AUD 0.69	AUD 0.67	10.13K
2026-08-10	AUD 0.69	-0.71%	AUD 0.72	AUD 0.72	AUD 0.69	33.56K
2026-08-07	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	0
2026-08-06	AUD 0.70	0.00%	AUD 0.70	AUD 0.70	AUD 0.70	600
2026-08-05	AUD 0.70	-2.10%	AUD 0.71	AUD 0.73	AUD 0.70	42.18K
2026-08-04	AUD 0.71	+2.88%	AUD 0.71	AUD 0.71	AUD 0.71	2.60K
2026-08-03	AUD 0.69	+3.73%	AUD 0.65	AUD 0.71	AUD 0.64	39.23K
2026-07-31	AUD 0.67	-6.94%	AUD 0.72	AUD 0.73	AUD 0.63	36.21K
2026-07-30	AUD 0.72	+24.14%	AUD 0.67	AUD 0.72	AUD 0.67	45.80K
2026-07-29	AUD 0.58	+0.87%	AUD 0.58	AUD 0.58	AUD 0.58	1.87K
2026-07-28	AUD 0.57	+4.55%	AUD 0.59	AUD 0.59	AUD 0.57	5.42K
2026-07-27	AUD 0.55	-5.17%	AUD 0.59	AUD 0.59	AUD 0.55	27.41K
2026-07-24	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.58	747
2026-07-23	AUD 0.58	0.00%	AUD 0.58	AUD 0.58	AUD 0.58	958
2026-07-22	AUD 0.58	+3.57%	AUD 0.60	AUD 0.60	AUD 0.58	13.91K
2026-07-21	AUD 0.56	-5.08%	AUD 0.56	AUD 0.56	AUD 0.56	20.83K
2026-07-20	AUD 0.59	0.00%	AUD 0.59	AUD 0.59	AUD 0.59	1.73K
2026-07-17	AUD 0.59	+1.72%	AUD 0.59	AUD 0.59	AUD 0.59	51.69K
2026-07-16	AUD 0.58	+4.50%	AUD 0.58	AUD 0.58	AUD 0.58	18.00K
2026-07-15	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-14	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-13	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-10	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-07-09	AUD 0.56	+0.91%	AUD 0.56	AUD 0.56	AUD 0.56	1.23K
2026-07-08	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-07	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-06	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-03	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-02	AUD 0.55	0.00%	AUD 0.55	AUD 0.55	AUD 0.55	0
2026-07-01	AUD 0.55	+3.77%	AUD 0.55	AUD 0.55	AUD 0.55	3.64K
2026-06-30	AUD 0.53	+8.16%	AUD 0.50	AUD 0.53	AUD 0.48	120.13K
2026-06-29	AUD 0.49	-7.55%	AUD 0.52	AUD 0.52	AUD 0.48	100.81K
2026-06-26	AUD 0.53	+2.91%	AUD 0.54	AUD 0.54	AUD 0.53	12.59K
2026-06-25	AUD 0.51	+9.57%	AUD 0.47	AUD 0.52	AUD 0.46	31.18K
2026-06-24	AUD 0.47	-10.48%	AUD 0.53	AUD 0.53	AUD 0.47	77.74K
2026-06-23	AUD 0.52	-3.67%	AUD 0.55	AUD 0.55	AUD 0.52	29.80K
2026-06-22	AUD 0.55	-1.80%	AUD 0.56	AUD 0.56	AUD 0.52	111.87K
2026-06-19	AUD 0.56	-0.89%	AUD 0.56	AUD 0.56	AUD 0.56	18.57K
2026-06-18	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	56.76K
2026-06-17	AUD 0.56	0.00%	AUD 0.56	AUD 0.56	AUD 0.56	0
2026-06-16	AUD 0.56	0.00%	AUD 0.56	AUD 0.57	AUD 0.56	43.86K
2026-06-15	AUD 0.56	-2.61%	AUD 0.57	AUD 0.57	AUD 0.54	28.23K
2026-06-12	AUD 0.57	-4.96%	AUD 0.60	AUD 0.60	AUD 0.57	5.87K
2026-06-11	AUD 0.61	-5.47%	AUD 0.64	AUD 0.64	AUD 0.61	61.19K
2026-06-10	AUD 0.64	-1.54%	AUD 0.65	AUD 0.65	AUD 0.64	39.70K
2026-06-09	AUD 0.65	-5.80%	AUD 0.69	AUD 0.69	AUD 0.65	27.30K
2026-06-05	AUD 0.69	+1.47%	AUD 0.69	AUD 0.69	AUD 0.69	1.00K
2026-06-04	AUD 0.68	+4.62%	AUD 0.66	AUD 0.68	AUD 0.66	26.55K
2026-06-03	AUD 0.65	0.00%	AUD 0.65	AUD 0.65	AUD 0.65	0
2026-06-02	AUD 0.65	+1.56%	AUD 0.65	AUD 0.65	AUD 0.65	5.00K
2026-06-01	AUD 0.64	+0.79%	AUD 0.64	AUD 0.64	AUD 0.64	4.00K
2026-05-29	AUD 0.63	+0.79%	AUD 0.63	AUD 0.63	AUD 0.62	37.39K
2026-05-28	AUD 0.63	+0.80%	AUD 0.62	AUD 0.63	AUD 0.61	41.97K