Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 2.800 | 2.890 | 2.735 | 2.880 | 2.880 | 936,374 |
| 2024-09-03 | 3.020 | 3.020 | 2.920 | 2.920 | 2.920 | 42,725 |
| 2024-09-02 | 3.140 | 3.140 | 3.000 | 3.040 | 3.040 | 32,151 |
| 2024-08-30 | 3.190 | 3.190 | 2.980 | 3.140 | 3.140 | 74,572 |
| 2024-08-29 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 482,629 |
| 2024-08-28 | 3.250 | 3.250 | 3.070 | 3.200 | 3.200 | 41,156 |
| 2024-08-27 | 3.170 | 3.250 | 3.140 | 3.250 | 3.250 | 908,839 |
| 2024-08-26 | 3.090 | 3.180 | 3.090 | 3.100 | 3.100 | 21,035 |
| 2024-08-23 | 3.200 | 3.200 | 3.080 | 3.090 | 3.090 | 91,381 |
| 2024-08-22 | 3.280 | 3.310 | 3.220 | 3.220 | 3.220 | 54,853 |
| 2024-08-21 | 3.200 | 3.270 | 3.200 | 3.230 | 3.230 | 123,813 |
| 2024-08-20 | 3.190 | 3.190 | 3.140 | 3.180 | 3.180 | 9,951 |
| 2024-08-19 | 3.150 | 3.190 | 3.140 | 3.190 | 3.190 | 14,681 |
| 2024-08-16 | 3.130 | 3.150 | 3.130 | 3.140 | 3.140 | 5,085 |
| 2024-08-15 | 3.110 | 3.120 | 3.050 | 3.120 | 3.120 | 26,026 |
| 2024-08-14 | 3.160 | 3.160 | 3.010 | 3.160 | 3.160 | 11,304 |
| 2024-08-13 | 3.100 | 3.170 | 3.100 | 3.160 | 3.160 | 40,249 |
| 2024-08-12 | 3.160 | 3.170 | 3.070 | 3.070 | 3.070 | 67,284 |
| 2024-08-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 8,008 |
| 2024-08-08 | 3.160 | 3.160 | 3.100 | 3.130 | 3.130 | 14,160 |
| 2024-08-07 | 3.210 | 3.210 | 3.120 | 3.200 | 3.200 | 35,816 |
| 2024-08-06 | 3.190 | 3.235 | 3.150 | 3.210 | 3.210 | 7,210 |
| 2024-08-05 | 3.210 | 3.230 | 3.160 | 3.160 | 3.160 | 9,978 |
| 2024-08-02 | 3.330 | 3.330 | 3.210 | 3.210 | 3.210 | 11,887 |
| 2024-08-01 | 3.390 | 3.390 | 3.280 | 3.280 | 3.280 | 11,835 |
| 2024-07-31 | 3.300 | 3.350 | 3.255 | 3.350 | 3.350 | 123,932 |
| 2024-07-30 | 3.300 | 3.390 | 3.210 | 3.300 | 3.300 | 132,055 |
| 2024-07-29 | 3.210 | 3.230 | 3.180 | 3.230 | 3.230 | 4,687 |
| 2024-07-26 | 3.210 | 3.260 | 3.200 | 3.200 | 3.200 | 24,337 |
| 2024-07-25 | 3.200 | 3.250 | 3.200 | 3.210 | 3.210 | 8,355 |
| 2024-07-24 | 3.210 | 3.290 | 3.200 | 3.290 | 3.290 | 107,094 |
| 2024-07-23 | 3.320 | 3.340 | 3.200 | 3.210 | 3.210 | 36,497 |
| 2024-07-22 | 3.320 | 3.320 | 3.270 | 3.300 | 3.300 | 1,609 |
| 2024-07-19 | 3.250 | 3.340 | 3.200 | 3.340 | 3.340 | 79,351 |
| 2024-07-18 | 3.210 | 3.250 | 3.200 | 3.250 | 3.250 | 34,960 |
| 2024-07-17 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 24,306 |
| 2024-07-16 | 3.230 | 3.240 | 3.200 | 3.200 | 3.200 | 31,032 |
| 2024-07-15 | 3.280 | 3.280 | 3.210 | 3.210 | 3.210 | 4,270 |
| 2024-07-12 | 3.270 | 3.280 | 3.260 | 3.270 | 3.270 | 23,271 |
| 2024-07-11 | 3.290 | 3.330 | 3.200 | 3.270 | 3.270 | 44,150 |
| 2024-07-10 | 3.300 | 3.320 | 3.220 | 3.260 | 3.260 | 20,107 |
| 2024-07-09 | 3.290 | 3.290 | 3.265 | 3.270 | 3.270 | 11,722 |
| 2024-07-08 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 9,223 |
| 2024-07-05 | 3.260 | 3.260 | 3.220 | 3.250 | 3.250 | 14,028 |
| 2024-07-04 | 3.250 | 3.260 | 3.225 | 3.260 | 3.260 | 19,551 |
| 2024-07-03 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 27,382 |
| 2024-07-02 | 3.220 | 3.220 | 3.200 | 3.200 | 3.200 | 1,722 |
| 2024-07-01 | 3.220 | 3.240 | 3.200 | 3.210 | 3.210 | 1,968 |
| 2024-06-28 | 3.250 | 3.250 | 3.195 | 3.250 | 3.250 | 17,426 |
| 2024-06-27 | 3.210 | 3.240 | 3.200 | 3.240 | 3.240 | 171,349 |
| 2024-06-26 | 3.160 | 3.200 | 3.150 | 3.200 | 3.200 | 138,738 |
| 2024-06-25 | 3.170 | 3.210 | 3.160 | 3.210 | 3.210 | 30,665 |
| 2024-06-24 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 43,428 |
| 2024-06-21 | 3.210 | 3.210 | 3.175 | 3.180 | 3.180 | 695 |
| 2024-06-20 | 3.220 | 3.220 | 3.170 | 3.180 | 3.180 | 5,582 |
| 2024-06-19 | 3.220 | 3.220 | 3.180 | 3.220 | 3.220 | 54,164 |
| 2024-06-18 | 3.210 | 3.220 | 3.200 | 3.220 | 3.220 | 156,036 |
| 2024-06-17 | 3.200 | 3.200 | 3.120 | 3.180 | 3.180 | 160,201 |
| 2024-06-14 | 3.190 | 3.205 | 3.180 | 3.180 | 3.180 | 107,806 |
| 2024-06-13 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 14,081 |
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.