ASX - Delayed Quote • AUD
RAS Technology Holdings Limited (RTH.AX)
At close: April 26 at 1:41 PM GMT+10
Currency in AUD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 500 |
| Apr 24, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Apr 23, 2024 | 1.2900 | 1.3400 | 1.2900 | 1.3400 | 1.3400 | 433 |
| Apr 22, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| Apr 19, 2024 | 1.3150 | 1.3250 | 1.3150 | 1.3250 | 1.3250 | 4,209 |
| Apr 18, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| Apr 17, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1 |
| Apr 16, 2024 | 1.3500 | 1.3500 | 1.3450 | 1.3450 | 1.3450 | 10,787 |
| Apr 15, 2024 | 1.3500 | 1.3550 | 1.3500 | 1.3550 | 1.3550 | 30 |
| Apr 12, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1 |
| Apr 11, 2024 | 1.3250 | 1.3250 | 1.2500 | 1.3000 | 1.3000 | 50,027 |
| Apr 10, 2024 | 1.3150 | 1.3600 | 1.3150 | 1.3350 | 1.3350 | 5,044,537 |
| Apr 9, 2024 | 1.3100 | 1.3400 | 1.3100 | 1.3400 | 1.3400 | 6,132 |
| Apr 8, 2024 | 1.3000 | 1.3350 | 1.2750 | 1.2750 | 1.2750 | 6,292 |
| Apr 5, 2024 | 1.3150 | 1.3150 | 1.2600 | 1.2600 | 1.2600 | 27,779 |
| Apr 4, 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 218 |
| Apr 3, 2024 | 1.3500 | 1.3800 | 1.3250 | 1.3250 | 1.3250 | 9,922 |
| Apr 2, 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 16 |
| Mar 28, 2024 | 1.3900 | 1.3900 | 1.3500 | 1.3800 | 1.3800 | 2,050 |
| Mar 27, 2024 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 5,002 |
| Mar 26, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 3,960 |
| Mar 25, 2024 | 1.3650 | 1.4000 | 1.3650 | 1.4000 | 1.4000 | 25,810 |
| Mar 22, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,998 |
| Mar 21, 2024 | 1.4000 | 1.4000 | 1.3600 | 1.4000 | 1.4000 | 3,201 |
| Mar 20, 2024 | 1.3250 | 1.4000 | 1.3200 | 1.4000 | 1.4000 | 11,700 |
| Mar 19, 2024 | 1.3450 | 1.4000 | 1.3100 | 1.4000 | 1.4000 | 11,606 |
| Mar 18, 2024 | 1.3200 | 1.3500 | 1.3150 | 1.3500 | 1.3500 | 967 |
| Mar 15, 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 34,871 |
| Mar 14, 2024 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 4,768 |
| Mar 13, 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 16,295 |
| Mar 12, 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3950 | 1.3950 | 9,637 |
| Mar 11, 2024 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | 1.4000 | 10,000 |
| Mar 8, 2024 | 1.3300 | 1.4000 | 1.2700 | 1.4000 | 1.4000 | 45,956 |
| Mar 7, 2024 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 5,424 |
| Mar 6, 2024 | 1.4200 | 1.4200 | 1.3500 | 1.3900 | 1.3900 | 7,757 |
| Mar 5, 2024 | 1.3900 | 1.4300 | 1.3800 | 1.4200 | 1.4200 | 112,519 |
| Mar 4, 2024 | 1.3300 | 1.3800 | 1.3300 | 1.3800 | 1.3800 | 13,149 |
| Mar 1, 2024 | 1.2100 | 1.3300 | 1.2100 | 1.3300 | 1.3300 | 45,775 |
| Feb 29, 2024 | 1.1650 | 1.2300 | 1.1650 | 1.2000 | 1.2000 | 33,219 |
| Feb 28, 2024 | 1.2400 | 1.2400 | 1.1650 | 1.1650 | 1.1650 | 19,055 |
| Feb 27, 2024 | 1.1300 | 1.2100 | 1.1300 | 1.2050 | 1.2050 | 61,863 |
| Feb 26, 2024 | 1.0600 | 1.1400 | 1.0600 | 1.1400 | 1.1400 | 76,016 |
| Feb 23, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,140 |
| Feb 22, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 500 |
| Feb 21, 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 7,389 |
| Feb 20, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,342 |
| Feb 19, 2024 | 1.0750 | 1.0750 | 1.0700 | 1.0700 | 1.0700 | 6,250 |
| Feb 16, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,845 |
| Feb 15, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 20,000 |
| Feb 14, 2024 | 1.0500 | 1.0800 | 1.0500 | 1.0800 | 1.0800 | 7,000 |
| Feb 13, 2024 | 1.0500 | 1.0650 | 1.0500 | 1.0650 | 1.0650 | 41,157 |
| Feb 12, 2024 | 1.0000 | 1.0250 | 1.0000 | 1.0250 | 1.0250 | 56,579 |
| Feb 9, 2024 | 1.0200 | 1.0200 | 0.9850 | 1.0150 | 1.0150 | 109,837 |
| Feb 8, 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 139,689 |
| Feb 7, 2024 | 1.0300 | 1.0300 | 0.9750 | 1.0000 | 1.0000 | 49,711 |
| Feb 6, 2024 | 1.0350 | 1.0350 | 1.0100 | 1.0350 | 1.0350 | 9,509 |
| Feb 5, 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0350 | 1.0350 | 14,890 |
| Feb 2, 2024 | 1.0100 | 1.0450 | 1.0100 | 1.0450 | 1.0450 | 4,010 |
| Feb 1, 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0450 | 1.0450 | 11,324 |
| Jan 31, 2024 | 1.0500 | 1.0500 | 0.9650 | 1.0450 | 1.0450 | 59,291 |
| Jan 30, 2024 | 1.0250 | 1.0250 | 1.0100 | 1.0200 | 1.0200 | 13,408 |
| Jan 29, 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 14,540 |
| Jan 25, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Jan 24, 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 53,404 |
| Jan 23, 2024 | 1.0700 | 1.0700 | 1.0350 | 1.0700 | 1.0700 | 45,242 |
| Jan 22, 2024 | 1.0550 | 1.1350 | 1.0500 | 1.0700 | 1.0700 | 203,489 |
| Jan 19, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| Jan 18, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| Jan 17, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 12,415 |
| Jan 16, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 3,920 |
| Jan 15, 2024 | 0.9400 | 0.9400 | 0.9350 | 0.9350 | 0.9350 | 6,917 |
| Jan 12, 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 962 |
| Jan 11, 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | 0.9000 | 51,529 |
| Jan 10, 2024 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | 0.9000 | 13,154 |
| Jan 9, 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 6,103 |
| Jan 8, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Jan 5, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Jan 4, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| Jan 3, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 763 |
| Jan 2, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,188 |
| Dec 29, 2023 | 0.9300 | 0.9450 | 0.9200 | 0.9200 | 0.9200 | 8,237 |
| Dec 28, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 10,329 |
| Dec 27, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 122 |
| Dec 22, 2023 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,000 |
| Dec 21, 2023 | 0.9400 | 0.9400 | 0.8800 | 0.9400 | 0.9400 | 8,753 |
| Dec 20, 2023 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 394 |
| Dec 19, 2023 | 0.9600 | 0.9600 | 0.8600 | 0.8600 | 0.8600 | 7,093 |
| Dec 18, 2023 | 0.9300 | 0.9600 | 0.9300 | 0.9600 | 0.9600 | 4,941 |
| Dec 15, 2023 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | 0.9500 | 6,674 |
| Dec 14, 2023 | 0.9650 | 0.9650 | 0.8975 | 0.9300 | 0.9300 | 26,693 |
| Dec 13, 2023 | 0.9650 | 0.9650 | 0.9450 | 0.9600 | 0.9600 | 48,038 |
| Dec 12, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Dec 11, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Dec 8, 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Dec 7, 2023 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.9550 | 5,465 |
| Dec 6, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| Dec 5, 2023 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 5,300 |
| Dec 4, 2023 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | 1.0000 | 238,943 |
| Dec 1, 2023 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 682 |
| Nov 30, 2023 | 0.8500 | 0.8700 | 0.8500 | 0.8500 | 0.8500 | 1,776 |
| Nov 29, 2023 | 0.8450 | 0.8500 | 0.8150 | 0.8150 | 0.8150 | 33,125 |
| Nov 28, 2023 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | 0.8300 | 17,545 |
| Nov 27, 2023 | 0.9200 | 0.9350 | 0.8600 | 0.8600 | 0.8600 | 36,783 |
| Nov 24, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| Nov 23, 2023 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 1,152 |
| Nov 22, 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| Nov 21, 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 1,000 |
| Nov 20, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 1,110 |
| Nov 17, 2023 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Nov 16, 2023 | 0.9350 | 0.9350 | 0.9000 | 0.9000 | 0.9000 | 27,408 |
| Nov 15, 2023 | 0.8600 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 52,234 |
| Nov 14, 2023 | 0.8100 | 0.8800 | 0.8100 | 0.8500 | 0.8500 | 35,472 |
| Nov 13, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 195 |
| Nov 10, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Nov 9, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 261 |
| Nov 8, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,805 |
| Nov 7, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 1,633 |
| Nov 6, 2023 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 4,000 |
| Nov 3, 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 1,500 |
| Nov 2, 2023 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.8050 | 1,500 |
| Nov 1, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Oct 31, 2023 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | 0.7500 | 3,333 |
| Oct 30, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 23,894 |
| Oct 27, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 605 |
| Oct 26, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Oct 25, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Oct 24, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| Oct 23, 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 9,024 |
| Oct 20, 2023 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | 0.8300 | 6,000 |
| Oct 19, 2023 | 0.7500 | 0.8000 | 0.7450 | 0.8000 | 0.8000 | 63,365 |
| Oct 18, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 5,500 |
| Oct 17, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| Oct 16, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 650 |
| Oct 13, 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 17,418 |
| Oct 12, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 5,806 |
| Oct 11, 2023 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | 0.8400 | 3,050 |
| Oct 10, 2023 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 4,205 |
| Oct 9, 2023 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 2,001 |
| Oct 6, 2023 | 0.8750 | 0.8750 | 0.8500 | 0.8500 | 0.8500 | 10,000 |
| Oct 5, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| Oct 4, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1 |
| Oct 3, 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 1,005 |
| Oct 2, 2023 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 9,520 |
| Sep 29, 2023 | 0.7850 | 0.8500 | 0.7850 | 0.8500 | 0.8500 | 90,810 |
| Sep 28, 2023 | 0.7800 | 0.7800 | 0.7250 | 0.7675 | 0.7675 | 21,065 |
| Sep 27, 2023 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.7500 | 34,308 |
| Sep 26, 2023 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 8,212 |
| Sep 25, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| Sep 22, 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 1,500 |
| Sep 21, 2023 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | 0.7900 | 3,844 |
| Sep 20, 2023 | 0.7500 | 0.8150 | 0.7350 | 0.8150 | 0.8150 | 53,154 |
| Sep 19, 2023 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | 0.7500 | 33,148 |
| Sep 18, 2023 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 1,000 |
| Sep 15, 2023 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 3,249 |
| Sep 14, 2023 | 0.8200 | 0.8950 | 0.7800 | 0.7800 | 0.7800 | 20,128 |
| Sep 13, 2023 | 0.7750 | 0.7800 | 0.7750 | 0.7800 | 0.7800 | 16,806 |
| Sep 12, 2023 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 0.7500 | 97,816 |
| Sep 11, 2023 | 0.6900 | 0.7400 | 0.6900 | 0.7400 | 0.7400 | 3,199 |
| Sep 8, 2023 | 0.7500 | 0.7500 | 0.6900 | 0.6900 | 0.6900 | 3,118 |
| Sep 7, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Sep 6, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Sep 5, 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| Sep 4, 2023 | 0.7950 | 0.7950 | 0.7500 | 0.7500 | 0.7500 | 4,317 |
| Sep 1, 2023 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
| Aug 31, 2023 | 0.8200 | 0.8200 | 0.7600 | 0.7600 | 0.7600 | 2,650 |
| Aug 30, 2023 | 0.7000 | 0.8200 | 0.7000 | 0.8200 | 0.8200 | 84,060 |
| Aug 29, 2023 | 0.6950 | 0.7000 | 0.6950 | 0.7000 | 0.7000 | 17,200 |
| Aug 28, 2023 | 0.6500 | 0.6700 | 0.6500 | 0.6650 | 0.6650 | 61,365 |
| Aug 25, 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| Aug 24, 2023 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | 46,787 |
| Aug 23, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 500 |
| Aug 22, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 0.6400 | 23,983 |
| Aug 21, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Aug 18, 2023 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| Aug 17, 2023 | 0.6550 | 0.6650 | 0.6500 | 0.6500 | 0.6500 | 19,244 |
| Aug 16, 2023 | 0.6000 | 0.6400 | 0.6000 | 0.6350 | 0.6350 | 61,372 |
| Aug 15, 2023 | 0.5600 | 0.6000 | 0.5400 | 0.6000 | 0.6000 | 330,443 |
| Aug 14, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Aug 11, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Aug 10, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Aug 9, 2023 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| Aug 8, 2023 | 0.5400 | 0.5500 | 0.5400 | 0.5500 | 0.5500 | 29,657 |
| Aug 7, 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| Aug 4, 2023 | 0.5250 | 0.5400 | 0.5050 | 0.5400 | 0.5400 | 42,287 |
| Aug 3, 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 30,000 |
| Aug 2, 2023 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.5000 | 13,575 |
| Aug 1, 2023 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.5000 | 60,035 |
| Jul 31, 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.5100 | 73,066 |
| Jul 28, 2023 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| Jul 27, 2023 | 0.4900 | 0.4950 | 0.4850 | 0.4950 | 0.4950 | 418,269 |
| Jul 26, 2023 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | 0.4650 | - |
| Jul 25, 2023 | 0.4550 | 0.4700 | 0.4550 | 0.4650 | 0.4650 | 8,235 |
| Jul 24, 2023 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| Jul 21, 2023 | 0.4550 | 0.4850 | 0.4500 | 0.4500 | 0.4500 | 11,250 |
| Jul 20, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| Jul 19, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 388 |
| Jul 18, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| Jul 17, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| Jul 14, 2023 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.4600 | 46,913 |
| Jul 13, 2023 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 2,250 |
| Jul 12, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 5,883 |
| Jul 11, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 7,000 |
| Jul 10, 2023 | 0.4650 | 0.4750 | 0.4650 | 0.4650 | 0.4650 | 335 |
| Jul 7, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| Jul 6, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 31,368 |
| Jul 5, 2023 | 0.4950 | 0.5000 | 0.4700 | 0.5000 | 0.5000 | 17,000 |
| Jul 4, 2023 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| Jul 3, 2023 | 0.4800 | 0.5250 | 0.4800 | 0.5250 | 0.5250 | 15,500 |
| Jun 30, 2023 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.5000 | 50,400 |
| Jun 29, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 6,772 |
| Jun 28, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 3,353 |
| Jun 27, 2023 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 39,173 |
| Jun 26, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 6,000 |
| Jun 23, 2023 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 0.4800 | 12,000 |
| Jun 22, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 6,666 |
| Jun 21, 2023 | 0.4750 | 0.4750 | 0.4700 | 0.4700 | 0.4700 | 5,628 |
| Jun 20, 2023 | 0.4850 | 0.4850 | 0.4675 | 0.4700 | 0.4700 | 51,925 |
| Jun 19, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| Jun 16, 2023 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 3,728 |
| Jun 15, 2023 | 0.4950 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 35,733 |
| Jun 14, 2023 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 13,074 |
| Jun 13, 2023 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | 0.4700 | 5,507 |
| Jun 9, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| Jun 8, 2023 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 13,333 |
| Jun 7, 2023 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | 0.4900 | 41,238 |
| Jun 6, 2023 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| Jun 5, 2023 | 0.4600 | 0.4600 | 0.4450 | 0.4450 | 0.4450 | 45,000 |
| Jun 2, 2023 | 0.4550 | 0.5000 | 0.4400 | 0.4600 | 0.4600 | 113,500 |
| Jun 1, 2023 | 0.5000 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 53,500 |
| May 31, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5150 | 0.5150 | 24,226 |
| May 30, 2023 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 17,388 |
| May 29, 2023 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0.5000 | 35,233 |
| May 26, 2023 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| May 25, 2023 | 0.5200 | 0.5450 | 0.5200 | 0.5450 | 0.5450 | 20,641 |
| May 24, 2023 | 0.5000 | 0.5300 | 0.5000 | 0.5200 | 0.5200 | 136,454 |
| May 23, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| May 22, 2023 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 0.4800 | 153,446 |
| May 19, 2023 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| May 18, 2023 | 0.4950 | 0.4950 | 0.4800 | 0.4800 | 0.4800 | 45,000 |
| May 17, 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 31,077 |
| May 16, 2023 | 0.5100 | 0.5100 | 0.4850 | 0.4850 | 0.4850 | 17,500 |
| May 15, 2023 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.4850 | 32,621 |
| May 12, 2023 | 0.5000 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 213,098 |
| May 11, 2023 | 0.4850 | 0.5000 | 0.4500 | 0.4950 | 0.4950 | 80,034 |
| May 10, 2023 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 4,666 |
| May 9, 2023 | 0.4050 | 0.4100 | 0.4000 | 0.4100 | 0.4100 | 42,000 |
| May 8, 2023 | 0.4000 | 0.4150 | 0.3700 | 0.4100 | 0.4100 | 607,328 |
| May 5, 2023 | 0.4150 | 0.4150 | 0.3700 | 0.3900 | 0.3900 | 712,747 |
| May 4, 2023 | 0.4000 | 0.4400 | 0.3700 | 0.4100 | 0.4100 | 214,453 |
| May 3, 2023 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| May 2, 2023 | 0.4750 | 0.4750 | 0.4600 | 0.4600 | 0.4600 | 23,190 |
| May 1, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
| Apr 28, 2023 | 0.4650 | 0.4650 | 0.4300 | 0.4300 | 0.4300 | 75,100 |
| Apr 27, 2023 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 6,666 |
| Apr 26, 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | - |
Related Tickers
RXH.AX Rewardle Holdings Limited
0.0290
0.00%
XPN.AX XPON Technologies Group Limited
0.0170
+6.25%
KNO.AX Knosys Limited
0.0330
0.00%
SEN.AX Senetas Corporation Limited
0.0140
-6.67%
FTC.AX FinTech Chain Limited
0.0180
0.00%
INP.AX IncentiaPay Limited
0.0050
0.00%
EPX.AX EP&T Global Limited
0.0260
0.00%
ERD.AX EROAD Limited
0.7950
0.00%
WRK.AX Wrkr Ltd
0.0300
0.00%
SNS.AX SenSen Networks Limited
0.0280
+12.00%