Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 3.530 | 3.530 | 3.470 | 3.470 | 3.470 | 9,672 |
| 2023-12-14 | 3.440 | 3.510 | 3.440 | 3.510 | 3.510 | 28,364 |
| 2023-12-13 | 3.440 | 3.440 | 3.430 | 3.430 | 3.430 | 1,837 |
| 2023-12-12 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 7,736 |
| 2023-12-11 | 3.400 | 3.450 | 3.380 | 3.450 | 3.450 | 259,926 |
| 2023-12-08 | 3.460 | 3.530 | 3.430 | 3.500 | 3.500 | 9,708 |
| 2023-12-07 | 3.520 | 3.520 | 3.400 | 3.450 | 3.450 | 1,039,861 |
| 2023-12-06 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 2,143 |
| 2023-12-05 | 3.460 | 3.530 | 3.430 | 3.530 | 3.530 | 13,704 |
| 2023-12-04 | 3.500 | 3.520 | 3.440 | 3.450 | 3.450 | 32,133 |
| 2023-12-01 | 3.510 | 3.560 | 3.460 | 3.500 | 3.500 | 7,962 |
| 2023-11-30 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 85,493 |
| 2023-11-29 | 3.330 | 3.500 | 3.330 | 3.500 | 3.500 | 33,690 |
| 2023-11-28 | 3.450 | 3.500 | 3.410 | 3.500 | 3.500 | 27,800 |
| 2023-11-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 188 |
| 2023-11-24 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 8,723 |
| 2023-11-23 | 3.500 | 3.500 | 3.410 | 3.500 | 3.500 | 54,337 |
| 2023-11-22 | 3.550 | 3.570 | 3.500 | 3.500 | 3.500 | 1,759 |
| 2023-11-21 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 2,091 |
| 2023-11-20 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 317 |
| 2023-11-17 | 3.560 | 3.600 | 3.550 | 3.600 | 3.600 | 7,394 |
| 2023-11-16 | 3.600 | 3.640 | 3.550 | 3.560 | 3.560 | 9,300 |
| 2023-11-15 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 71,171 |
| 2023-11-14 | 3.450 | 3.480 | 3.430 | 3.480 | 3.480 | 21,242 |
| 2023-11-13 | 3.510 | 3.540 | 3.450 | 3.450 | 3.450 | 154,835 |
| 2023-11-10 | 3.600 | 3.600 | 3.480 | 3.500 | 3.500 | 8,103 |
| 2023-11-09 | 3.550 | 3.550 | 3.430 | 3.450 | 3.450 | 110,731 |
| 2023-11-08 | 3.420 | 3.600 | 3.420 | 3.580 | 3.580 | 5,717 |
| 2023-11-07 | 3.490 | 3.540 | 3.490 | 3.540 | 3.540 | 1,830 |
| 2023-11-06 | 3.510 | 3.520 | 3.500 | 3.520 | 3.520 | 71,739 |
| 2023-11-03 | 3.500 | 3.600 | 3.500 | 3.510 | 3.510 | 2,906 |
| 2023-11-02 | 3.500 | 3.680 | 3.450 | 3.580 | 3.580 | 67,233 |
| 2023-11-01 | 3.590 | 3.590 | 3.410 | 3.410 | 3.410 | 7,581 |
| 2023-10-31 | 3.420 | 3.590 | 3.420 | 3.590 | 3.590 | 44,234 |
| 2023-10-30 | 3.510 | 3.590 | 3.480 | 3.590 | 3.590 | 122,589 |
| 2023-10-27 | 3.590 | 3.590 | 3.500 | 3.590 | 3.590 | 8,610 |
| 2023-10-26 | 3.580 | 3.590 | 3.560 | 3.590 | 3.590 | 9,535 |
| 2023-10-25 | 3.570 | 3.570 | 3.420 | 3.570 | 3.570 | 17,305 |
| 2023-10-24 | 3.530 | 3.590 | 3.530 | 3.590 | 3.590 | 12,929 |
| 2023-10-23 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 527,424 |
| 2023-10-20 | 3.500 | 3.570 | 3.460 | 3.570 | 3.570 | 16,019 |
| 2023-10-19 | 3.410 | 3.570 | 3.410 | 3.570 | 3.570 | 17,664 |
| 2023-10-18 | 3.550 | 3.550 | 3.410 | 3.410 | 3.410 | 26,694 |
| 2023-10-17 | 3.600 | 3.600 | 3.470 | 3.550 | 3.550 | 86,121 |
| 2023-10-16 | 3.580 | 3.580 | 3.530 | 3.580 | 3.580 | 2,838 |
| 2023-10-13 | 3.590 | 3.600 | 3.580 | 3.580 | 3.580 | 5,758 |
| 2023-10-12 | 3.600 | 3.660 | 3.530 | 3.600 | 3.600 | 51,695 |
| 2023-10-11 | 3.700 | 3.700 | 3.600 | 3.680 | 3.680 | 117,742 |
| 2023-10-10 | 3.680 | 3.690 | 3.610 | 3.650 | 3.650 | 39,590 |
| 2023-10-09 | 3.670 | 3.685 | 3.610 | 3.610 | 3.610 | 77,773 |
| 2023-10-06 | 3.660 | 3.670 | 3.610 | 3.610 | 3.610 | 53,803 |
| 2023-10-05 | 3.670 | 3.670 | 3.610 | 3.610 | 3.610 | 32,615 |
| 2023-10-04 | 3.620 | 3.670 | 3.610 | 3.620 | 3.620 | 12,133 |
| 2023-10-03 | 3.660 | 3.660 | 3.620 | 3.620 | 3.620 | 220 |
| 2023-10-02 | 3.700 | 3.700 | 3.620 | 3.620 | 3.620 | 6,153 |
| 2023-09-29 | 3.700 | 3.700 | 3.620 | 3.700 | 3.700 | 77,006 |
| 2023-09-28 | 3.700 | 3.700 | 3.620 | 3.700 | 3.700 | 19,347 |
| 2023-09-27 | 3.650 | 3.710 | 3.630 | 3.700 | 3.700 | 15,369 |
| 2023-09-26 | 3.750 | 3.750 | 3.610 | 3.610 | 3.610 | 74,818 |
| 2023-09-25 | 3.700 | 3.730 | 3.600 | 3.730 | 3.730 | 85,490 |
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.