Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-22 | 3.720 | 3.720 | 3.610 | 3.700 | 3.700 | 40,129 |
| 2023-09-21 | 3.700 | 3.750 | 3.680 | 3.730 | 3.730 | 44,915 |
| 2023-09-20 | 3.710 | 3.720 | 3.650 | 3.720 | 3.720 | 15,147 |
| 2023-09-19 | 3.670 | 3.720 | 3.650 | 3.720 | 3.720 | 8,935 |
| 2023-09-18 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 6,024 |
| 2023-09-15 | 3.620 | 3.720 | 3.600 | 3.720 | 3.720 | 44,534 |
| 2023-09-14 | 3.620 | 3.620 | 3.600 | 3.620 | 3.620 | 110,209 |
| 2023-09-13 | 3.580 | 3.640 | 3.580 | 3.600 | 3.600 | 4,084 |
| 2023-09-12 | 3.620 | 3.650 | 3.570 | 3.650 | 3.650 | 60,256 |
| 2023-09-11 | 3.650 | 3.650 | 3.600 | 3.620 | 3.620 | 22,705 |
| 2023-09-08 | 3.620 | 3.690 | 3.600 | 3.640 | 3.640 | 31,788 |
| 2023-09-07 | 3.620 | 3.620 | 3.580 | 3.620 | 3.620 | 342,633 |
| 2023-09-06 | 3.700 | 3.700 | 3.595 | 3.610 | 3.610 | 12,509 |
| 2023-09-05 | 3.800 | 3.800 | 3.550 | 3.720 | 3.720 | 70,524 |
| 2023-09-04 | 3.800 | 3.840 | 3.620 | 3.800 | 3.800 | 45,632 |
| 2023-09-01 | 3.610 | 3.650 | 3.570 | 3.650 | 3.650 | 142,809 |
| 2023-08-31 | 3.450 | 3.610 | 3.450 | 3.610 | 3.610 | 41,486 |
| 2023-08-30 | 3.350 | 3.450 | 3.300 | 3.450 | 3.450 | 35,823 |
| 2023-08-29 | 3.370 | 3.370 | 3.310 | 3.350 | 3.350 | 22,148 |
| 2023-08-28 | 3.370 | 3.370 | 3.280 | 3.300 | 3.300 | 16,763 |
| 2023-08-25 | 3.250 | 3.330 | 3.250 | 3.330 | 3.330 | 264,412 |
| 2023-08-24 | 3.120 | 3.320 | 3.120 | 3.270 | 3.270 | 927,082 |
| 2023-08-23 | 3.200 | 3.230 | 3.090 | 3.230 | 3.230 | 102,950 |
| 2023-08-22 | 3.120 | 3.120 | 3.100 | 3.100 | 3.100 | 432,762 |
| 2023-08-21 | 3.080 | 3.130 | 3.080 | 3.120 | 3.120 | 6,126 |
| 2023-08-18 | 3.140 | 3.140 | 3.070 | 3.140 | 3.140 | 6,981 |
| 2023-08-17 | 3.130 | 3.160 | 3.110 | 3.160 | 3.160 | 3,765 |
| 2023-08-16 | 3.100 | 3.170 | 3.100 | 3.150 | 3.150 | 11,464 |
| 2023-08-15 | 3.220 | 3.220 | 3.120 | 3.200 | 3.200 | 12,432 |
| 2023-08-14 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 0 |
| 2023-08-11 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 808 |
| 2023-08-10 | 3.200 | 3.240 | 3.180 | 3.200 | 3.200 | 20,799 |
| 2023-08-09 | 3.200 | 3.260 | 3.200 | 3.200 | 3.200 | 6,700 |
| 2023-08-08 | 3.200 | 3.290 | 3.180 | 3.200 | 3.200 | 54,978 |
| 2023-08-07 | 3.250 | 3.250 | 3.150 | 3.190 | 3.190 | 31,814 |
| 2023-08-04 | 3.260 | 3.260 | 3.210 | 3.250 | 3.250 | 3,975 |
| 2023-08-03 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 3,294 |
| 2023-08-02 | 3.330 | 3.330 | 3.250 | 3.250 | 3.250 | 10,483 |
| 2023-08-01 | 3.300 | 3.340 | 3.250 | 3.340 | 3.340 | 11,694 |
| 2023-07-31 | 3.190 | 3.300 | 3.190 | 3.300 | 3.300 | 96,977 |
| 2023-07-28 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 83,352 |
| 2023-07-27 | 3.220 | 3.250 | 3.200 | 3.250 | 3.250 | 23,288 |
| 2023-07-26 | 3.190 | 3.230 | 3.150 | 3.180 | 3.180 | 47,274 |
| 2023-07-25 | 3.140 | 3.190 | 3.140 | 3.180 | 3.180 | 32,120 |
| 2023-07-24 | 3.260 | 3.260 | 2.990 | 3.100 | 3.100 | 21,722 |
| 2023-07-21 | 3.240 | 3.240 | 3.030 | 3.200 | 3.200 | 32,424 |
| 2023-07-20 | 3.350 | 3.350 | 3.220 | 3.220 | 3.220 | 26,379 |
| 2023-07-19 | 3.360 | 3.360 | 3.300 | 3.300 | 3.300 | 15,937 |
| 2023-07-18 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 5,261 |
| 2023-07-17 | 3.370 | 3.370 | 3.350 | 3.350 | 3.350 | 20,802 |
| 2023-07-14 | 3.320 | 3.370 | 3.300 | 3.370 | 3.370 | 6,575 |
| 2023-07-13 | 3.390 | 3.420 | 3.360 | 3.420 | 3.420 | 24,460 |
| 2023-07-12 | 3.290 | 3.310 | 3.280 | 3.310 | 3.310 | 22,466 |
| 2023-07-11 | 3.220 | 3.400 | 3.210 | 3.400 | 3.400 | 4,283 |
| 2023-07-10 | 3.270 | 3.280 | 3.210 | 3.210 | 3.210 | 3,724 |
| 2023-07-07 | 3.360 | 3.360 | 3.300 | 3.310 | 3.310 | 14,061 |
| 2023-07-06 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 4,231 |
| 2023-07-05 | 3.370 | 3.400 | 3.350 | 3.400 | 3.400 | 14,214 |
| 2023-07-04 | 3.310 | 3.390 | 3.260 | 3.390 | 3.390 | 9,674 |
| 2023-07-03 | 3.300 | 3.310 | 3.300 | 3.300 | 3.300 | 14,247 |
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.