Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 3.190 | 3.220 | 3.170 | 3.220 | 3.220 | 620 |
| 2024-06-11 | 3.230 | 3.230 | 3.170 | 3.170 | 3.170 | 27,686 |
| 2024-06-07 | 3.240 | 3.270 | 3.230 | 3.240 | 3.240 | 8,267 |
| 2024-06-06 | 3.250 | 3.280 | 3.230 | 3.230 | 3.230 | 19,437 |
| 2024-06-05 | 3.240 | 3.240 | 3.230 | 3.230 | 3.230 | 425,695 |
| 2024-06-04 | 3.250 | 3.290 | 3.220 | 3.290 | 3.290 | 21,635 |
| 2024-06-03 | 3.280 | 3.290 | 3.230 | 3.290 | 3.290 | 14,050 |
| 2024-05-31 | 3.245 | 3.280 | 3.230 | 3.280 | 3.280 | 31,227 |
| 2024-05-30 | 3.250 | 3.260 | 3.220 | 3.260 | 3.260 | 12,951 |
| 2024-05-29 | 3.220 | 3.240 | 3.220 | 3.220 | 3.220 | 28,983 |
| 2024-05-28 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 114,901 |
| 2024-05-27 | 3.270 | 3.270 | 3.250 | 3.250 | 3.250 | 153,834 |
| 2024-05-24 | 3.280 | 3.280 | 3.250 | 3.270 | 3.270 | 134,672 |
| 2024-05-23 | 3.290 | 3.290 | 3.260 | 3.260 | 3.260 | 20,466 |
| 2024-05-22 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 9,553 |
| 2024-05-21 | 3.330 | 3.330 | 3.280 | 3.300 | 3.300 | 10,309 |
| 2024-05-20 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 26,278 |
| 2024-05-17 | 3.280 | 3.340 | 3.270 | 3.340 | 3.340 | 23,220 |
| 2024-05-16 | 3.300 | 3.330 | 3.290 | 3.320 | 3.320 | 24,167 |
| 2024-05-15 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 21,954 |
| 2024-05-14 | 3.330 | 3.340 | 3.320 | 3.320 | 3.320 | 3,152 |
| 2024-05-13 | 3.320 | 3.350 | 3.320 | 3.350 | 3.350 | 6,393 |
| 2024-05-10 | 3.310 | 3.350 | 3.310 | 3.330 | 3.330 | 12,098 |
| 2024-05-09 | 3.340 | 3.340 | 3.310 | 3.310 | 3.310 | 6,216 |
| 2024-05-08 | 3.330 | 3.360 | 3.330 | 3.340 | 3.340 | 11,520 |
| 2024-05-07 | 3.360 | 3.360 | 3.330 | 3.330 | 3.330 | 27,039 |
| 2024-05-06 | 3.400 | 3.400 | 3.360 | 3.360 | 3.360 | 8,115 |
| 2024-05-03 | 3.370 | 3.390 | 3.370 | 3.390 | 3.390 | 5,278 |
| 2024-05-02 | 3.390 | 3.390 | 3.350 | 3.360 | 3.360 | 333,428 |
| 2024-05-01 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 16,305 |
| 2024-04-30 | 3.410 | 3.410 | 3.380 | 3.410 | 3.410 | 128,743 |
| 2024-04-29 | 3.410 | 3.410 | 3.380 | 3.410 | 3.410 | 49,902 |
| 2024-04-26 | 3.360 | 3.420 | 3.340 | 3.410 | 3.410 | 56,690 |
| 2024-04-24 | 3.370 | 3.400 | 3.360 | 3.400 | 3.400 | 12,761 |
| 2024-04-23 | 3.410 | 3.410 | 3.360 | 3.360 | 3.360 | 8,418 |
| 2024-04-22 | 3.400 | 3.430 | 3.390 | 3.430 | 3.430 | 13,469 |
| 2024-04-19 | 3.370 | 3.410 | 3.360 | 3.360 | 3.360 | 17,916 |
| 2024-04-18 | 3.370 | 3.430 | 3.370 | 3.370 | 3.370 | 49,651 |
| 2024-04-17 | 3.360 | 3.420 | 3.360 | 3.380 | 3.380 | 19,538 |
| 2024-04-16 | 3.410 | 3.430 | 3.350 | 3.350 | 3.350 | 26,054 |
| 2024-04-15 | 3.470 | 3.470 | 3.410 | 3.410 | 3.410 | 21,562 |
| 2024-04-12 | 3.500 | 3.500 | 3.470 | 3.470 | 3.470 | 34,058 |
| 2024-04-11 | 3.540 | 3.540 | 3.470 | 3.500 | 3.500 | 70,335 |
| 2024-04-10 | 3.490 | 3.550 | 3.490 | 3.530 | 3.530 | 106,787 |
| 2024-04-09 | 3.410 | 3.520 | 3.400 | 3.480 | 3.480 | 215,972 |
| 2024-04-08 | 3.300 | 3.320 | 3.270 | 3.270 | 3.270 | 27,875 |
| 2024-04-05 | 3.270 | 3.290 | 3.260 | 3.270 | 3.270 | 14,711 |
| 2024-04-04 | 3.280 | 3.320 | 3.280 | 3.280 | 3.280 | 64,597 |
| 2024-04-03 | 3.320 | 3.320 | 3.280 | 3.280 | 3.280 | 39,616 |
| 2024-04-02 | 3.350 | 3.350 | 3.310 | 3.320 | 3.320 | 3,047 |
| 2024-03-28 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 31,029 |
| 2024-03-27 | 3.320 | 3.350 | 3.270 | 3.280 | 3.280 | 9,920 |
| 2024-03-26 | 3.380 | 3.380 | 3.300 | 3.320 | 3.320 | 4,345 |
| 2024-03-25 | 3.330 | 3.380 | 3.280 | 3.370 | 3.370 | 29,484 |
| 2024-03-22 | 3.270 | 3.400 | 3.270 | 3.320 | 3.320 | 8,454 |
| 2024-03-21 | 3.360 | 3.360 | 3.270 | 3.270 | 3.270 | 315,959 |
| 2024-03-20 | 3.330 | 3.360 | 3.300 | 3.300 | 3.300 | 25,685 |
| 2024-03-19 | 3.360 | 3.370 | 3.320 | 3.370 | 3.370 | 5,859 |
| 2024-03-18 | 3.370 | 3.380 | 3.340 | 3.340 | 3.340 | 12,641 |
| 2024-03-15 | 3.400 | 3.420 | 3.370 | 3.370 | 3.370 | 2,755 |
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.