Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Tue 25-Aug-05 06:47:02 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RTH) RAS TECHNOLOGY HOLDINGS LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for RTH    Limits Next Section


Company Details for (RTH) RAS TECHNOLOGY HOLDINGS LIMITED

Listing Code RTH
Listing Name RAS TECHNOLOGY HOLDINGS LIMITED
GICS Sector Commercial & Professional Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Monday 4th August 2025
Latest price with VOLUME for RTH .. Wednesday 21st August 2024

RTH is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.5
MAX 16.8 ### 99.7


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RTH    Bottom Next Section


<< Previous 1 2 3 4 5


End of day Prices (full format),

600 Days for (RTH) RAS TECHNOLOGY HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Sep-19 Fri ### 7.4 ### 7.4 0.5
1997-Sep-18 Thu ### ### ### ### 104,455 0 0.0
1997-Sep-17 Wed 7.29 ### 7.29 ### 112,346 ### 0.0
1997-Sep-16 Tue ### ### 7.25 ### 0.0
1997-Sep-15 Mon ### ### ### ### 0.0
1997-Sep-12 Fri ### ### 7 7 64,029 ### 0.5
1997-Sep-11 Thu ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 33,747 0 0.0
1997-Sep-09 Tue 6.8 ### 6.8 ### 0.0
1997-Sep-08 Mon 6.7 6.71 6.7 6.7 0.5
1997-Sep-05 Fri ### ### ### ### 0.0
1997-Sep-04 Thu ### ### ### ### 0.0
1997-Sep-03 Wed 7 7 7 7 0.5
1997-Sep-02 Tue 7 7 ### 7 0.5
1997-Sep-01 Mon ### ### ### ### 0.0
1997-Aug-29 Fri 7 7.187 7 7.187 ###
1997-Aug-28 Thu ### ### ### ### 15,650 0 0.0
1997-Aug-27 Wed ### ### ### ### 0.0
1997-Aug-26 Tue 7.27 7.27 7.24 7.24 12,320 89,381 0.5
1997-Aug-25 Mon 7.28 7.28 7.27 7.27 ###
1997-Aug-22 Fri ### ### 7.25 7.28 7,044 ### 0.5
1997-Aug-21 Thu ### ### ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 3,956 0 0.0
1997-Aug-19 Tue 7.5 7.5 7.4 7.5 75,483 562,348 0.5
1997-Aug-18 Mon ### ### 7.5 7.5 0.5
1997-Aug-15 Fri ### ### ### ### 41,482 0 0.0
1997-Aug-14 Thu ### ### 7.55 ### 0.0
1997-Aug-13 Wed 7.7 7.7 ### ### 0.0
1997-Aug-12 Tue 7.8 7.8 7.79 7.8 2,650 20,656 0.6
1997-Aug-11 Mon 7.85 7.85 7.85 7.85 873 6,853 ###
1997-Aug-08 Fri 7.85 7.87 7.84 7.85 11,122 ### ###
1997-Aug-07 Thu 8 8 7.85 7.85 ###
1997-Aug-06 Wed 8 ### 8 ### 10,985 43,940 0.0
1997-Aug-05 Tue 8 8 8 8 1,978 15,824 ###
1997-Aug-04 Mon ### ### ### ### 0.0
1997-Aug-01 Fri 8 8 ### ### 13,782 55,128 0.0
1997-Jul-31 Thu 8 ### 8 8 ###
1997-Jul-30 Wed 8 8 8 8 ###
1997-Jul-29 Tue 7.8 7.81 7.75 7.81 17,584 ### 0.6
1997-Jul-28 Mon 7.7 7.75 7.7 7.75 ###
1997-Jul-25 Fri 7.7 7.7 ### 7.7 6,142 23,646 0.6
1997-Jul-23 Wed 7.74 7.75 ### ### 0.0
1997-Jul-22 Tue 7.74 7.74 ### 7.7 299,447 1,158,859 0.6
1997-Jul-21 Mon 7.74 7.75 7.74 7.75 ###
1997-Jul-18 Fri 7.85 7.85 7.7 7.8 36,941 ### 0.6
1997-Jul-17 Thu 7.8 ### 7.8 ### 566,081 ### 0.0
1997-Jul-16 Wed 7.8 7.85 7.77 7.8 0.6
1997-Jul-15 Tue 8 8 7.8 8 19,150 151,285 ###
1997-Jul-14 Mon ### ### 7.8 8 ###
1997-Jul-10 Thu ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 0.0
1997-Jul-08 Tue ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### ### 62,171 0 0.0
1997-Jul-04 Fri ### ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### 0.0
1997-Jun-30 Mon 8.25 8.25 8.22 8.22 0.6
1997-Jun-27 Fri ### ### ### 8.25 109,073 0 ###
1997-Jun-26 Thu ### 8.5 ### ### 0.0
1997-Jun-25 Wed 8.5 8.5 8.44 8.44 0.6
1997-Jun-24 Tue 8.4 8.5 8.4 8.5 42,270 357,181 0.6
1997-Jun-23 Mon ### ### ### ### 0.0
1997-Jun-20 Fri ### ### ### ### 0.0
1997-Jun-19 Thu ### ### ### ### 17,089 0 0.0
1997-Jun-18 Wed 8.2 8.2 8.2 8.2 0.6
1997-Jun-17 Tue ### 8.2 ### 8.2 0.6
1997-Jun-16 Mon ### ### ### ### 0.0
1997-Jun-13 Fri 8 8 ### 8 17,284 ### ###
1997-Jun-12 Thu 8 8 8 8 ###
1997-Jun-11 Wed ### ### ### ### 10,323 0 0.0
1997-Jun-10 Tue 8 ### 8 8 ###
1997-Jun-06 Fri 7.85 8 7.85 8 ###
1997-Jun-05 Thu 7.8 7.8 7.7 7.8 0.6
1997-Jun-04 Wed ### ### ### ### 150,686 0 0.0
1997-Jun-03 Tue ### ### ### ### 0.0
1997-Jun-02 Mon 9 ### 9 ### 43,976 ### 0.0
1997-May-30 Fri ### ### 9 9 93,625 ### 0.6
1997-May-29 Thu ### ### ### ### 71,147 0 0.0
1997-May-28 Wed ### ### ### ### 0.0
1997-May-27 Tue ### ### ### ### 93,276 0 0.0
1997-May-26 Mon 9.2 9.2 ### ### 0.0
1997-May-23 Fri ### 9.2 ### ### 0.0
1997-May-22 Thu ### ### ### ### 0.0
1997-May-21 Wed ### 9 ### 9 0.6
1997-May-20 Tue 8.25 ### 8.25 ### 0.0
1997-May-19 Mon 8.25 8.25 8.25 8.25 ###
1997-May-16 Fri ### 8.25 ### 8.25 ###
1997-May-15 Thu 8.25 8.25 8.2 8.2 140,850 ### 0.6
1997-May-14 Wed 8.25 ### 8.25 ### 7,440 ### 0.0
1997-May-13 Tue 8.26 ### 8.26 ### 0.0
1997-May-12 Mon 8.25 ### 8.25 8.25 410,253 ### ###
1997-May-09 Fri 8.2 ### 8.25 8.25 ###
1997-May-08 Thu 8.25 8.25 8.25 8.25 ###
1997-May-07 Wed ### 8.42 8.2 8.2 0.6
1997-May-05 Mon ### ### ### ### 622,280 0 0.0
1997-May-02 Fri 8.25 ### 8.25 ### 0.0
1997-May-01 Thu 8.42 8.42 ### ### 0.0
1997-Apr-30 Wed ### 8.45 ### 8.41 ###
1997-Apr-29 Tue ### 8.42 ### 8.42 ###
1997-Apr-28 Mon ### ### ### ### 0.0
1997-Apr-23 Wed 8.25 ### 8.25 ### 0.0
1997-Apr-22 Tue ### 8.2 ### 8.2 53,742 220,342 0.6
1997-Apr-21 Mon 8.2 8.2 8.2 8.2 1,836,250 15,057,249 0.6
1997-Apr-18 Fri ### 8.29 ### 8.2 228,129 ### 0.6
1997-Apr-17 Thu ### ### ### ### 0.0
1997-Apr-16 Wed 8.24 8.24 8.2 8.2 56,085 ### 0.6
1997-Apr-15 Tue 8.2 8.22 8.2 8.22 0.6
1997-Apr-14 Mon ### ### ### ### 2,054 0 0.0
1997-Apr-11 Fri ### 8.25 ### ### 0.0
1997-Apr-10 Thu 8.29 8.29 ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 0.0
1997-Apr-08 Tue ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### 52,948 0 0.0
1997-Apr-03 Thu ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 0.0
1997-Apr-01 Tue ### ### ### ### 0.0
1997-Mar-27 Thu ### ### 8.26 ### 0.0
1997-Mar-26 Wed ### ### 8.26 8.26 0.6
1997-Mar-25 Tue ### ### 8.25 8.26 0.6
1997-Mar-24 Mon 8.75 8.75 8.75 8.75 0.6
1997-Mar-21 Fri ### ### 8.45 8.8 0.6
1997-Mar-20 Thu ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### 0.0
1997-Mar-18 Tue 8.75 ### 8.75 ### 0.0
1997-Mar-17 Mon 8.75 8.77 8.7 8.75 0.6
1997-Mar-14 Fri 8.75 8.76 8.74 8.756 62,325 545,343 0.6
1997-Mar-13 Thu 8.75 8.75 8.75 8.75 0.6
1997-Mar-12 Wed 8.75 8.8 8.75 8.75 17,987 ### 0.6
1997-Mar-11 Tue 8.71 8.74 8.7 8.74 0.6
1997-Mar-10 Mon ### 8.71 ### 8.71 33,185 144,520 0.6
1997-Mar-07 Fri ### ### ### ### 0.0
1997-Mar-06 Thu ### ### ### ### 0.0
1997-Mar-05 Wed 8.44 8.5 8.44 8.5 0.6
1997-Mar-04 Tue 8.48 8.48 8.48 8.48 0.6
1997-Mar-03 Mon 8.7 8.7 8.5 8.5 28,186 ### 0.6
1997-Feb-28 Fri 8.7 8.7 8.7 8.7 13,150 ### ###
1997-Feb-27 Thu 8.7 8.7 8.7 8.7 ###
1997-Feb-26 Wed 8.7 8.7 8.7 8.7 45,244 393,622 ###
1997-Feb-25 Tue ### 8.7 ### 8.7 ###
1997-Feb-24 Mon 8.7 8.7 8.7 8.7 ###
1997-Feb-21 Fri 8.7 8.73 8.59 8.59 58,926 ### ###
1997-Feb-20 Thu 8.7 8.7 8.7 8.7 ###
1997-Feb-19 Wed 8.8 8.8 8.8 8.8 0.6
1997-Feb-18 Tue 8.8 8.8 8.78 8.8 48,675 427,853 0.6
1997-Feb-17 Mon 8.45 8.8 8.45 8.8 7,043 60,745 0.6
1997-Feb-14 Fri 8.4 8.4 8.4 8.4 50,429 ### ###
1997-Feb-13 Thu 8.8 8.85 8.8 8.8 48,427 ### 0.6
1997-Feb-12 Wed 8.85 8.85 8.85 8.85 160,020 1,416,177 0.6
1997-Feb-11 Tue ### ### ### ### 0.0
1997-Feb-10 Mon ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 21,277 0 0.0
1997-Feb-05 Wed 8.85 8.88 8.83 8.88 91,043 806,185 0.6
1997-Feb-04 Tue 8.86 8.86 8.8 8.8 306,776 ### 0.6
1997-Feb-03 Mon 8.87 ### 8.85 8.86 71,340 315,679 0.6
1997-Jan-31 Fri ### 8.89 ### 8.89 15,521 ### ###
1997-Jan-30 Thu ### ### ### ### 78,021 0 0.0
1997-Jan-29 Wed ### 8.7 ### ### 174,042 757,082 0.0
1997-Jan-28 Tue 8.59 8.59 8.5 8.5 0.6
1997-Jan-24 Fri ### 8.7 ### ### 80,585 350,544 0.0
1997-Jan-23 Thu 8.55 8.7 8.55 ### 0.0
1997-Jan-22 Wed 8.41 8.45 ### 8.45 ###
1997-Jan-21 Tue ### ### 8.28 8.28 ###
1997-Jan-20 Mon 8.4 8.4 ### ### 0.0
1997-Jan-17 Fri 8.4 8.4 ### 8.4 ###
1997-Jan-16 Thu ### 8.4 ### ### 63,240 ### 0.0
1997-Jan-15 Wed 8.26 ### 8.26 ### 50,174 ### 0.0
1997-Jan-13 Mon 8.25 ### 8.25 8.25 ###
1997-Jan-10 Fri ### ### 8.25 8.25 ###
1997-Jan-09 Thu 8.256 ### 8.25 8.25 ###
1997-Jan-08 Wed 8.4 8.4 8.25 8.25 8,552 ### ###
1997-Jan-07 Tue 8.5 8.5 8.21 8.4 24,350 203,444 ###
1997-Jan-06 Mon 8.2 ### 8.2 8.5 664,179 ### 0.6
1997-Jan-03 Fri ### ### ### ### 45,044 0 0.0
1997-Jan-02 Thu ### ### ### ### 2,020 0 0.0
1996-Dec-31 Tue 8 8.22 8 ### 6,650 ### 0.0
1996-Dec-30 Mon ### ### ### ### 0.0
1996-Dec-27 Fri 8.2 8.2 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 226 0 0.0
1996-Dec-23 Mon 8 ### 8 ### 0.0
1996-Dec-20 Fri 8 8 8 8 ###
1996-Dec-19 Thu 7.83 7.83 7.78 7.78 22,050 ### 0.6
1996-Dec-18 Wed 8 8 8 8 75,128 601,024 ###
1996-Dec-17 Tue ### ### ### ### 0.0
1996-Dec-16 Mon ### 8 ### ### 0.0
1996-Dec-13 Fri ### ### 7.8 ### 0.0
1996-Dec-12 Thu 8 ### 8 ### 0.0
1996-Dec-11 Wed 7.88 8 7.88 8 ###
1996-Dec-10 Tue ### 8 ### 8 ###
1996-Dec-09 Mon ### ### ### ### 0.0
1996-Dec-06 Fri 7.7 8 ### 8 ###
1996-Dec-05 Thu 7.7 7.7 7.7 7.7 0.6
1996-Dec-04 Wed 7.7 7.7 ### ### 0.0
1996-Dec-03 Tue 7.7 7.7 7.7 7.7 1,440 11,088 0.6
1996-Dec-02 Mon 7.7 7.76 ### 7.7 0.6
1996-Nov-29 Fri 7.7 7.7 7.7 7.7 10,377 ### 0.6
1996-Nov-28 Thu 7.75 7.75 7.7 7.7 61,275 473,349 0.6
1996-Nov-27 Wed 7.75 ### 7.75 ### 163,442 ### 0.0
1996-Nov-26 Tue 7.8 7.8 7.75 7.8 0.6
1996-Nov-25 Mon 7.79 7.8 7.75 7.8 2,326 18,084 0.6
1996-Nov-22 Fri 7.7 7.7 7.7 7.7 0.6
1996-Nov-21 Thu 7.71 7.71 7.7 7.7 0.6
1996-Nov-20 Wed 7.7 7.7 7.7 7.7 0.6
1996-Nov-19 Tue 7.85 7.85 7.7 7.7 0.6
1996-Nov-18 Mon 7.8 7.85 7.8 7.85 16,351 127,946 ###
1996-Nov-15 Fri ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### 423 0 0.0
1996-Nov-13 Wed 7.89 ### 7.89 ### 0.0
1996-Nov-12 Tue ### ### ### ### 35,555 0 0.0
1996-Nov-07 Thu ### 8.2 ### ### 0.0
1996-Nov-06 Wed ### ### 8.25 8.25 ###
1996-Nov-05 Tue ### ### ### ### 0.0
1996-Nov-04 Mon ### ### ### ### 0.0
1996-Nov-01 Fri ### 8.2 ### 8.2 0.6
1996-Oct-31 Thu 8 ### 8 ### 38,751 ### 0.0
1996-Oct-29 Tue ### ### ### ### 66,976 0 0.0
1996-Oct-28 Mon ### ### ### ### 34,823 0 0.0
1996-Oct-25 Fri 7.82 ### 7.82 7.87 0.6
1996-Oct-24 Thu 7.7 7.85 7.7 7.82 0.6
1996-Oct-23 Wed ### 7.7 ### 7.7 0.6
1996-Oct-22 Tue ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### ### 0.0
1996-Oct-18 Fri 7.589 ### 7.589 ### 0.0
1996-Oct-17 Thu 7.56 7.59 7.56 7.59 0.5
1996-Oct-16 Wed 7.55 7.55 7.55 7.55 ###
1996-Oct-15 Tue 7.45 7.55 7.45 7.55 ###
1996-Oct-14 Mon ### 7.4 ### 7.4 0.5
1996-Oct-11 Fri ### ### ### ### 0.0
1996-Oct-10 Thu 7.28 ### 7.28 ### 0.0
1996-Oct-09 Wed ### ### ### ### 0.0
1996-Oct-08 Tue 7.24 ### 7.24 7.25 0.5
1996-Oct-07 Mon 7.25 7.25 7.25 7.25 0.5
1996-Oct-04 Fri 7.25 7.25 7.2 7.25 0.5
1996-Oct-03 Thu ### 7.28 ### 7.22 0.5
1996-Oct-02 Wed 6.88 ### 6.88 ### 0.0
1996-Oct-01 Tue 7 ### 7 ### 0.0
1996-Sep-30 Mon 6.82 7 6.82 7 0.5
1996-Sep-27 Fri 6.8 6.8 6.8 6.8 0 0.5
1996-Sep-26 Thu 6.8 6.82 6.8 6.8 0.5
1996-Sep-25 Wed 6.8 6.81 6.8 6.8 0.5
1996-Sep-24 Tue 6.78 6.8 6.78 6.8 0.5
1996-Sep-23 Mon 6.8 6.8 6.75 6.78 0.5
1996-Sep-20 Fri 6.85 6.85 6.85 6.85 ###
1996-Sep-19 Thu 6.87 6.87 6.86 6.87 ###
1996-Sep-18 Wed 6.87 6.87 6.87 6.87 ###
1996-Sep-17 Tue 6.87 6.87 6.86 6.87 ###
1996-Sep-16 Mon 6.85 6.86 6.85 6.86 0.5
1996-Sep-13 Fri ### ### 6.85 6.85 ###
1996-Sep-12 Thu ### ### ### ### 0.0
1996-Sep-11 Wed 6.86 6.86 6.86 6.86 0.5
1996-Sep-10 Tue 6.85 ### 6.85 6.86 0.5
1996-Sep-09 Mon 6.8 6.8 6.8 6.8 0.5
1996-Sep-06 Fri 6.8 6.8 6.8 6.8 0.5
1996-Sep-05 Thu ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 0.0
1996-Sep-02 Mon ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 0.0
1996-Aug-28 Wed ### ### ### ### 0.0
1996-Aug-27 Tue 6.88 ### 6.88 ### 0.0
1996-Aug-26 Mon ### ### ### ### 0 0.0
1996-Aug-23 Fri ### ### ### ### 0.0
1996-Aug-22 Thu 7 7 7 7 0.5
1996-Aug-21 Wed 7 ### ### 7 0.5
1996-Aug-20 Tue ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### 0.0
1996-Aug-16 Fri 7 ### 7 ### 0.0
1996-Aug-15 Thu ### 7 ### 7 0.5
1996-Aug-14 Wed ### 7 ### 7 0.5
1996-Aug-13 Tue ### ### 6.85 ### 0.0
1996-Aug-12 Mon ### ### ### ### 0.0
1996-Aug-09 Fri ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 0.0
1996-Aug-07 Wed 7.2 7.25 7 7 0.5
1996-Aug-06 Tue ### 7.25 ### 7.25 0.5
1996-Aug-05 Mon ### 7.25 ### 7.25 0.5
1996-Aug-02 Fri ### ### ### ### 0.0
1996-Aug-01 Thu ### ### ### 7.22 0.5
1996-Jul-31 Wed 7 ### 7 ### 0.0
1996-Jul-30 Tue 7 7 7 7 0.5
1996-Jul-29 Mon ### ### ### ### 0.0
1996-Jul-26 Fri 7 ### 7 ### 0.0
1996-Jul-25 Thu ### ### ### 7 0.5
1996-Jul-24 Wed ### ### ### ### 0.0
1996-Jul-23 Tue ### ### ### ### 0.0
1996-Jul-22 Mon ### ### ### ### 0.0
1996-Jul-19 Fri ### 7 ### 7 0.5
1996-Jul-18 Thu ### ### ### ### 0.0
1996-Jul-17 Wed 7 7 ### ### 0.0
1996-Jul-16 Tue 7 7 ### ### 0.0
1996-Jul-15 Mon 7 7 7 7 0.5
1996-Jul-12 Fri 7 7 ### 7 0.5
1996-Jul-11 Thu ### ### 7 7 0.5
1996-Jul-10 Wed ### 7 ### 7 0.5
1996-Jul-09 Tue ### ### ### ### 0.0
1996-Jul-08 Mon ### ### ### ### 0.0
1996-Jul-05 Fri 7 ### 7 ### 0.0
1996-Jul-04 Thu ### ### ### ### 0.0
1996-Jul-03 Wed ### ### 7 ### 0.0
1996-Jul-02 Tue ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 0.0


<< Previous 1 2 3 4 5
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-08-05 18:47:02 thru 2025-08-05 18:47:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000