Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 3.340 | 3.420 | 3.340 | 3.420 | 3.420 | 3,324,914 |
| 2024-03-13 | 3.500 | 3.500 | 3.380 | 3.390 | 3.390 | 407,071 |
| 2024-03-12 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 35,350 |
| 2024-03-11 | 3.270 | 3.300 | 3.230 | 3.300 | 3.300 | 11,144 |
| 2024-03-08 | 3.340 | 3.340 | 3.230 | 3.300 | 3.300 | 98,087 |
| 2024-03-07 | 3.280 | 3.340 | 3.280 | 3.340 | 3.340 | 183,595 |
| 2024-03-06 | 3.300 | 3.300 | 3.180 | 3.220 | 3.220 | 47,873 |
| 2024-03-05 | 3.340 | 3.340 | 3.180 | 3.250 | 3.250 | 474,477 |
| 2024-03-04 | 3.390 | 3.430 | 3.340 | 3.340 | 3.340 | 4,684 |
| 2024-03-01 | 3.540 | 3.540 | 3.380 | 3.515 | 3.515 | 7,133 |
| 2024-02-29 | 3.500 | 3.550 | 3.430 | 3.540 | 3.540 | 35,396 |
| 2024-02-28 | 3.260 | 3.450 | 3.250 | 3.450 | 3.450 | 15,744 |
| 2024-02-27 | 3.500 | 3.500 | 3.050 | 3.260 | 3.260 | 205,785 |
| 2024-02-26 | 3.570 | 3.580 | 3.480 | 3.580 | 3.580 | 337,286 |
| 2024-02-23 | 3.650 | 3.650 | 3.540 | 3.570 | 3.570 | 26,538 |
| 2024-02-22 | 3.700 | 3.730 | 3.650 | 3.650 | 3.650 | 31,505 |
| 2024-02-21 | 3.510 | 3.660 | 3.500 | 3.600 | 3.600 | 18,279 |
| 2024-02-20 | 3.790 | 3.790 | 3.500 | 3.500 | 3.500 | 29,925 |
| 2024-02-19 | 3.470 | 3.790 | 3.460 | 3.790 | 3.790 | 72,183 |
| 2024-02-16 | 3.440 | 3.490 | 3.440 | 3.470 | 3.470 | 36,458 |
| 2024-02-15 | 3.410 | 3.480 | 3.390 | 3.400 | 3.400 | 24,804 |
| 2024-02-14 | 3.430 | 3.430 | 3.400 | 3.410 | 3.410 | 23,820 |
| 2024-02-13 | 3.450 | 3.480 | 3.390 | 3.430 | 3.430 | 27,619 |
| 2024-02-12 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 23,308 |
| 2024-02-09 | 3.430 | 3.430 | 3.380 | 3.380 | 3.380 | 109,179 |
| 2024-02-08 | 3.400 | 3.430 | 3.390 | 3.430 | 3.430 | 113,570 |
| 2024-02-07 | 3.390 | 3.410 | 3.380 | 3.400 | 3.400 | 71,083 |
| 2024-02-06 | 3.380 | 3.390 | 3.350 | 3.350 | 3.350 | 11,811 |
| 2024-02-05 | 3.410 | 3.410 | 3.360 | 3.380 | 3.380 | 71,203 |
| 2024-02-02 | 3.460 | 3.460 | 3.430 | 3.430 | 3.430 | 12,267 |
| 2024-02-01 | 3.450 | 3.470 | 3.440 | 3.440 | 3.440 | 15,606 |
| 2024-01-31 | 3.440 | 3.460 | 3.440 | 3.460 | 3.460 | 13,506 |
| 2024-01-30 | 3.430 | 3.430 | 3.400 | 3.430 | 3.430 | 23,349 |
| 2024-01-29 | 3.430 | 3.440 | 3.420 | 3.440 | 3.440 | 12,191 |
| 2024-01-25 | 3.420 | 3.430 | 3.420 | 3.420 | 3.420 | 2,099 |
| 2024-01-24 | 3.440 | 3.440 | 3.420 | 3.420 | 3.420 | 11,017 |
| 2024-01-23 | 3.460 | 3.460 | 3.420 | 3.420 | 3.420 | 36,002 |
| 2024-01-22 | 3.380 | 3.470 | 3.380 | 3.470 | 3.470 | 25,272 |
| 2024-01-19 | 3.390 | 3.400 | 3.350 | 3.360 | 3.360 | 8,204 |
| 2024-01-18 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 189 |
| 2024-01-17 | 3.350 | 3.360 | 3.350 | 3.350 | 3.350 | 1,982 |
| 2024-01-16 | 3.450 | 3.450 | 3.350 | 3.350 | 3.350 | 13,033 |
| 2024-01-15 | 3.390 | 3.430 | 3.390 | 3.430 | 3.430 | 6,917 |
| 2024-01-12 | 3.450 | 3.450 | 3.370 | 3.370 | 3.370 | 2,252 |
| 2024-01-11 | 3.410 | 3.470 | 3.410 | 3.455 | 3.455 | 10,835 |
| 2024-01-10 | 3.340 | 3.400 | 3.325 | 3.400 | 3.400 | 10,737 |
| 2024-01-09 | 3.360 | 3.380 | 3.330 | 3.330 | 3.330 | 88,770 |
| 2024-01-08 | 3.350 | 3.410 | 3.350 | 3.350 | 3.350 | 15,105 |
| 2024-01-05 | 3.370 | 3.430 | 3.350 | 3.350 | 3.350 | 19,930 |
| 2024-01-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 16,671 |
| 2024-01-03 | 3.360 | 3.400 | 3.350 | 3.350 | 3.350 | 23,065 |
| 2024-01-02 | 3.450 | 3.500 | 3.400 | 3.400 | 3.400 | 18,832 |
| 2023-12-29 | 3.520 | 3.530 | 3.480 | 3.510 | 3.510 | 34,604 |
| 2023-12-28 | 3.570 | 3.570 | 3.520 | 3.530 | 3.530 | 14,474 |
| 2023-12-27 | 3.530 | 3.570 | 3.520 | 3.570 | 3.570 | 13,584 |
| 2023-12-22 | 3.450 | 3.500 | 3.420 | 3.480 | 3.480 | 30,205 |
| 2023-12-21 | 3.400 | 3.450 | 3.330 | 3.450 | 3.450 | 18,123 |
| 2023-12-20 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 75,603 |
| 2023-12-19 | 3.450 | 3.490 | 3.450 | 3.490 | 3.490 | 5,524 |
| 2023-12-18 | 3.470 | 3.500 | 3.410 | 3.500 | 3.500 | 14,915 |
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.