Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.200 | 1.245 | 1.190 | 1.200 | 1.200 | 30,246 |
| 2026-10-19 | 1.200 | 1.220 | 1.195 | 1.195 | 1.195 | 105,891 |
| 2026-10-16 | 1.205 | 1.210 | 1.195 | 1.200 | 1.200 | 138,617 |
| 2026-10-15 | 1.250 | 1.250 | 1.190 | 1.205 | 1.205 | 169,764 |
| 2026-10-14 | 1.240 | 1.270 | 1.240 | 1.255 | 1.255 | 94,964 |
| 2026-10-13 | 1.270 | 1.295 | 1.270 | 1.270 | 1.270 | 76,840 |
| 2026-10-12 | 1.280 | 1.290 | 1.255 | 1.285 | 1.285 | 115,105 |
| 2026-10-09 | 1.255 | 1.285 | 1.250 | 1.270 | 1.270 | 25,136 |
| 2026-10-08 | 1.280 | 1.280 | 1.240 | 1.255 | 1.255 | 17,815 |
| 2026-10-07 | 1.280 | 1.325 | 1.280 | 1.320 | 1.320 | 23,033 |
| 2026-10-06 | 1.310 | 1.320 | 1.220 | 1.310 | 1.310 | 59,564 |
| 2026-10-05 | 1.340 | 1.370 | 1.323 | 1.340 | 1.340 | 6,932 |
| 2026-10-02 | 1.380 | 1.380 | 1.335 | 1.345 | 1.345 | 37,444 |
| 2026-10-01 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 11 |
| 2026-09-30 | 1.445 | 1.460 | 1.380 | 1.420 | 1.420 | 19,159 |
| 2026-09-29 | 1.400 | 1.450 | 1.400 | 1.420 | 1.420 | 37,238 |
| 2026-09-28 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 24,236 |
| 2026-09-25 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 346 |
| 2026-09-24 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 5,470 |
| 2026-09-23 | 1.395 | 1.400 | 1.340 | 1.395 | 1.395 | 57,045 |
| 2026-09-22 | 1.470 | 1.470 | 1.400 | 1.410 | 1.410 | 30,890 |
| 2026-09-21 | 1.470 | 1.470 | 1.400 | 1.460 | 1.460 | 6,779 |
| 2026-09-18 | 1.440 | 1.465 | 1.440 | 1.465 | 1.465 | 8,811 |
| 2026-09-17 | 1.455 | 1.485 | 1.455 | 1.470 | 1.470 | 55,433 |
| 2026-09-16 | 1.400 | 1.470 | 1.398 | 1.470 | 1.470 | 330,493 |
| 2026-09-15 | 1.460 | 1.460 | 1.405 | 1.420 | 1.420 | 51,007 |
| 2026-09-14 | 1.500 | 1.500 | 1.405 | 1.460 | 1.460 | 11,380 |
| 2026-09-11 | 1.475 | 1.500 | 1.443 | 1.500 | 1.500 | 10,339 |
| 2026-09-10 | 1.525 | 1.525 | 1.433 | 1.500 | 1.500 | 37,536 |
| 2026-09-09 | 1.510 | 1.523 | 1.500 | 1.520 | 1.520 | 36,248 |
| 2026-09-08 | 1.570 | 1.570 | 1.535 | 1.550 | 1.550 | 33,019 |
| 2026-09-07 | 1.555 | 1.570 | 1.535 | 1.550 | 1.550 | 37,554 |
| 2026-09-04 | 1.550 | 1.555 | 1.540 | 1.550 | 1.550 | 41,633 |
| 2026-09-03 | 1.545 | 1.570 | 1.485 | 1.540 | 1.540 | 32,167 |
| 2026-09-02 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 48,189 |
| 2026-09-01 | 1.540 | 1.570 | 1.513 | 1.535 | 1.535 | 56,670 |
| 2026-08-31 | 1.540 | 1.540 | 1.510 | 1.530 | 1.530 | 23,190 |
| 2026-08-28 | 1.415 | 1.580 | 1.415 | 1.540 | 1.540 | 282,470 |
| 2026-08-27 | 1.570 | 1.570 | 1.395 | 1.415 | 1.415 | 211,584 |
| 2026-08-26 | 1.595 | 1.595 | 1.575 | 1.580 | 1.580 | 26,928 |
| 2026-08-25 | 1.555 | 1.590 | 1.555 | 1.575 | 1.575 | 8,717 |
| 2026-08-24 | 1.500 | 1.585 | 1.500 | 1.565 | 1.565 | 66,154 |
| 2026-08-21 | 1.570 | 1.600 | 1.530 | 1.585 | 1.585 | 20,499 |
| 2026-08-20 | 1.600 | 1.610 | 1.573 | 1.585 | 1.585 | 17,558 |
| 2026-08-19 | 1.640 | 1.645 | 1.563 | 1.573 | 1.573 | 48,596 |
| 2026-08-18 | 1.695 | 1.695 | 1.620 | 1.630 | 1.630 | 39,853 |
| 2026-08-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 4,136 |
| 2026-08-14 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 2,212 |
| 2026-08-13 | 1.680 | 1.685 | 1.680 | 1.680 | 1.680 | 665 |
| 2026-08-12 | 1.685 | 1.690 | 1.650 | 1.670 | 1.670 | 44,134 |
| 2026-08-11 | 1.700 | 1.700 | 1.680 | 1.685 | 1.685 | 8,849 |
| 2026-08-10 | 1.700 | 1.710 | 1.695 | 1.695 | 1.695 | 4,691 |
| 2026-08-07 | 1.700 | 1.725 | 1.675 | 1.685 | 1.685 | 137,394 |
| 2026-08-06 | 1.745 | 1.745 | 1.700 | 1.700 | 1.700 | 161,066 |
| 2026-08-05 | 1.770 | 1.770 | 1.730 | 1.730 | 1.730 | 75,867 |
| 2026-08-04 | 1.740 | 1.770 | 1.730 | 1.770 | 1.770 | 100,451 |
| 2026-08-03 | 1.715 | 1.770 | 1.705 | 1.740 | 1.740 | 42,986 |
| 2026-07-31 | 1.625 | 1.730 | 1.625 | 1.730 | 1.730 | 99,307 |
| 2026-07-30 | 1.610 | 1.665 | 1.600 | 1.625 | 1.625 | 41,432 |
| 2026-07-29 | 1.620 | 1.685 | 1.600 | 1.625 | 1.625 | 98,921 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.