ASX · RTH · stock
RAS Technology Holdings Limited (RTH) stock price history
Every ASX trading session of RAS Technology Holdings Limited from Nov 22, 2021 to Sep 28, 2026: 1,225 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 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.
RTH adjusted close, 2021 to 2026
- A$1.81
- All time high, 2021
- A$1.29
- 52 week high, A$0.4600 low
- 1,225
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
RTH key facts
- RAS Technology Holdings Limited (RTH) closed at A$0.6100 on Sep 28, 2026 on ASX.
- RTH's all time high close is A$1.81, set on Nov 23, 2021; its all time low close is A$0.3900 on May 5, 2023.
- RTH's 52 week range is A$0.4600 to A$1.29.
- RTH returned -37.1% over the year to Sep 28, 2026.
- Since Nov 22, 2021 RTH returned -62%, -18.0% a year compounded.
- RTH's deepest drawdown was -78.5% from Nov 23, 2021 to May 5, 2023.
- DataCedar holds 1,225 daily sessions of RTH history from Nov 22, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
RTH price chart, 2021 to 2026
RTH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +15.1% |
| 6 months | -14.1% |
| Year to date | -28.2% |
| 1 year | -37.1% |
| 3 years | -20.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 22, 2021 | -61.9% |
| Compound annual growth, 4.8 years | -18.0% |
RTH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$1.81 on Nov 23, 2021
- All time low close
- A$0.3900 on May 5, 2023
- 52 week high
- A$1.29 on Nov 4, 2025
- 52 week low
- A$0.4600 on Jun 25, 2026
- Deepest drawdown
- -78.5% from Nov 23, 2021 to May 5, 2023, not yet recovered
- Best single session
- +24.1% on Jul 30, 2026
- Worst single session
- -20.7% on Dec 17, 2025
- Volatility, 1 year annualised
- 64.0%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2023, +100%
- Worst calendar year
- 2022, -71%
RTH 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. 2021 starts on Nov 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$0.7800 | A$0.9400 | A$0.4600 | A$0.6100 | -28.2% | 4M | 188 |
| 2025 | A$0.8900 | A$1.29 | A$0.6500 | A$0.8500 | -5.6% | 11.9M | 253 |
| 2024 | A$0.9300 | A$1.58 | A$0.8400 | A$0.9000 | -2.2% | 13M | 254 |
| 2023 | A$0.4600 | A$1.00 | A$0.3700 | A$0.9200 | +100.0% | 6.5M | 252 |
| 2022 | A$1.57 | A$1.63 | A$0.4000 | A$0.4600 | -70.6% | 5M | 251 |
| 2021 | A$1.70 | A$1.84 | A$1.35 | A$1.57 | n/a | 6.4M | 27 |
RTH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$0.6100 | 0.0% |
| August 2026 | A$0.6100 | -9.0% |
| July 2026 | A$0.6700 | +26.4% |
| June 2026 | A$0.5300 | -16.5% |
| May 2026 | A$0.6350 | -3.8% |
| April 2026 | A$0.6600 | -8.3% |
| March 2026 | A$0.7200 | -8.6% |
| February 2026 | A$0.7875 | -12.5% |
| January 2026 | A$0.9000 | +5.9% |
| December 2025 | A$0.8500 | -14.6% |
| November 2025 | A$0.9950 | -8.7% |
| October 2025 | A$1.09 | +14.1% |
About the RTH data
Daily bars. 1,225 sessions from Nov 22, 2021 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 18, 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 Nov 22, 2021, 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/RTH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
RTH share price history
