ASX · RAS · stock
Ragusa Minerals Limited (RAS) stock price history
Every ASX trading session of Ragusa Minerals Limited from Jan 3, 2011 to Sep 28, 2026: 3,980 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RAS adjusted close, 2011 to 2026
- A$0.9138
- All time high, 2011
- A$0.0580
- 52 week high, A$0.0170 low
- 3,980
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
RAS key facts
- Ragusa Minerals Limited (RAS) closed at A$0.0190 on Sep 28, 2026 on ASX.
- RAS's all time high close is A$0.9138, set on Apr 8, 2011; its all time low close is A$0.0110 on Dec 23, 2024.
- RAS's 52 week range is A$0.0170 to A$0.0580.
- RAS returned -36.7% over the year to Sep 28, 2026 and -79.6% over five years.
- Over ten years RAS returned -51%, -6.9% a year compounded.
- RAS's deepest drawdown was -98.8% from Apr 8, 2011 to Dec 23, 2024.
- DataCedar holds 3,980 daily sessions of RAS history from Jan 3, 2011 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
RAS price chart, 2011 to 2026
RAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.8% |
| 3 months | -26.9% |
| 6 months | -32.1% |
| Year to date | -34.5% |
| 1 year | -36.7% |
| 3 years | -52.5% |
| 5 years | -79.6% |
| 10 years | -50.9% |
| Since Jan 3, 2011 | -97.8% |
| Compound annual growth, 15.7 years | -21.6% |
RAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$0.9138 on Apr 8, 2011
- All time low close
- A$0.0110 on Dec 23, 2024
- 52 week high
- A$0.0580 on Oct 15, 2025
- 52 week low
- A$0.0170 on Aug 7, 2026
- Deepest drawdown
- -98.8% from Apr 8, 2011 to Dec 23, 2024, not yet recovered
- Best single session
- +66.7% on Jun 24, 2015
- Worst single session
- -89.5% on Apr 14, 2015
- Volatility, 1 year annualised
- 114.2%
- Sessions closing higher, 1 year
- 21%
- Best calendar year
- 2025, +164%
- Worst calendar year
- 2015, -76%
RAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jan 3, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.0280 | A$0.0470 | A$0.0170 | A$0.0190 | -34.5% | 19.9M | 188 |
| 2025 | A$0.0110 | A$0.0580 | A$0.0110 | A$0.0290 | +163.6% | 46.3M | 253 |
| 2024 | A$0.0360 | A$0.0400 | A$0.0105 | A$0.0110 | -69.4% | 40.4M | 254 |
| 2023 | A$0.1150 | A$0.1275 | A$0.0270 | A$0.0360 | -68.7% | 71.9M | 252 |
| 2022 | A$0.0800 | A$0.4450 | A$0.0530 | A$0.1150 | +45.6% | 702.8M | 251 |
| 2021 | A$0.0850 | A$0.1300 | A$0.0670 | A$0.0790 | -6.0% | 208.2M | 254 |
| 2020 | A$0.0565 | A$0.1400 | A$0.0565 | A$0.0840 | +48.7% | 103.2M | 255 |
| 2019 | A$0.0565 | A$0.0565 | A$0.0565 | A$0.0565 | 0.0% | 0 | 253 |
| 2018 | A$0.0565 | A$0.0565 | A$0.0565 | A$0.0565 | 0.0% | 0 | 253 |
| 2017 | A$0.0387 | A$0.0580 | A$0.0271 | A$0.0565 | +46.0% | 1M | 252 |
| 2016 | A$0.1006 | A$0.1006 | A$0.0387 | A$0.0387 | -61.5% | 977K | 253 |
| 2015 | A$0.4141 | A$0.4257 | A$0.0163 | A$0.1006 | -75.7% | 5.4M | 255 |
| 2014 | A$0.4797 | A$0.5483 | A$0.3715 | A$0.4141 | -13.7% | 1.9M | 253 |
| 2013 | A$0.1828 | A$0.4950 | A$0.1828 | A$0.4797 | +162.5% | 1.3M | 253 |
| 2012 | A$0.3807 | A$0.3807 | A$0.1523 | A$0.1828 | -52.0% | 977.8K | 253 |
| 2011 | A$0.8757 | A$0.9138 | A$0.3807 | A$0.3807 | n/a | 197K | 248 |
RAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.0190 | +11.8% |
| August 2026 | A$0.0170 | -5.6% |
| July 2026 | A$0.0180 | -30.8% |
| June 2026 | A$0.0260 | 0.0% |
| May 2026 | A$0.0260 | -13.3% |
| April 2026 | A$0.0300 | +15.4% |
| March 2026 | A$0.0260 | -33.3% |
| February 2026 | A$0.0390 | +2.6% |
| January 2026 | A$0.0380 | +31.0% |
| December 2025 | A$0.0290 | -3.3% |
| November 2025 | A$0.0300 | -25.0% |
| October 2025 | A$0.0400 | +37.9% |
About the RAS data
Daily bars. 3,980 sessions from Jan 3, 2011 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RAS share price history
