Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 2.950 | 2.950 | 2.900 | 2.900 | 2.900 | 4,852 |
| 2022-10-11 | 2.950 | 2.950 | 2.920 | 2.920 | 2.920 | 4,745 |
| 2022-10-10 | 2.940 | 2.950 | 2.930 | 2.950 | 2.950 | 4,312 |
| 2022-10-07 | 2.950 | 2.960 | 2.910 | 2.950 | 2.950 | 39,536 |
| 2022-10-06 | 2.950 | 2.960 | 2.940 | 2.950 | 2.950 | 18,017 |
| 2022-10-05 | 2.940 | 3.000 | 2.920 | 2.950 | 2.950 | 93,479 |
| 2022-10-04 | 2.800 | 2.850 | 2.710 | 2.850 | 2.850 | 75,569 |
| 2022-10-03 | 2.800 | 2.800 | 2.730 | 2.800 | 2.800 | 28,583 |
| 2022-09-30 | 2.890 | 2.890 | 2.760 | 2.860 | 2.860 | 61,532 |
| 2022-09-29 | 2.790 | 2.890 | 2.770 | 2.890 | 2.890 | 18,731 |
| 2022-09-28 | 2.800 | 2.800 | 2.750 | 2.780 | 2.780 | 5,723 |
| 2022-09-27 | 2.780 | 2.800 | 2.730 | 2.800 | 2.800 | 44,465 |
| 2022-09-26 | 2.850 | 2.850 | 2.730 | 2.800 | 2.800 | 37,241 |
| 2022-09-23 | 2.830 | 2.900 | 2.830 | 2.850 | 2.850 | 80,212 |
| 2022-09-21 | 2.940 | 2.940 | 2.860 | 2.920 | 2.920 | 40,999 |
| 2022-09-20 | 2.910 | 2.975 | 2.905 | 2.950 | 2.950 | 25,798 |
| 2022-09-19 | 2.920 | 2.950 | 2.900 | 2.910 | 2.910 | 47,794 |
| 2022-09-16 | 2.960 | 2.980 | 2.900 | 2.900 | 2.900 | 55,481 |
| 2022-09-15 | 3.010 | 3.020 | 2.940 | 2.960 | 2.960 | 20,418 |
| 2022-09-14 | 3.010 | 3.020 | 2.940 | 3.000 | 3.000 | 13,894 |
| 2022-09-13 | 3.090 | 3.090 | 3.010 | 3.010 | 3.010 | 28,502 |
| 2022-09-12 | 3.020 | 3.050 | 2.970 | 3.000 | 3.000 | 17,150 |
| 2022-09-09 | 2.970 | 3.070 | 2.970 | 3.020 | 3.020 | 26,847 |
| 2022-09-08 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 43,108 |
| 2022-09-07 | 2.920 | 3.000 | 2.830 | 3.000 | 3.000 | 1,293,285 |
| 2022-09-06 | 2.960 | 2.960 | 2.920 | 2.930 | 2.930 | 1,887,471 |
| 2022-09-05 | 2.860 | 2.920 | 2.860 | 2.900 | 2.900 | 17,937 |
| 2022-09-02 | 3.010 | 3.010 | 2.800 | 2.800 | 2.800 | 27,204 |
| 2022-09-01 | 2.965 | 3.010 | 2.960 | 3.000 | 3.000 | 27,082 |
| 2022-08-31 | 3.000 | 3.005 | 2.930 | 2.980 | 2.980 | 211,321 |
| 2022-08-30 | 3.020 | 3.070 | 2.990 | 3.000 | 3.000 | 322,342 |
| 2022-08-29 | 3.150 | 3.150 | 2.990 | 3.060 | 3.060 | 77,848 |
| 2022-08-26 | 3.180 | 3.180 | 3.100 | 3.150 | 3.150 | 45,405 |
| 2022-08-25 | 3.180 | 3.180 | 3.100 | 3.150 | 3.150 | 591,570 |
| 2022-08-24 | 3.280 | 3.280 | 3.080 | 3.150 | 3.150 | 253,223 |
| 2022-08-23 | 3.250 | 3.280 | 3.100 | 3.280 | 3.280 | 41,299 |
| 2022-08-22 | 3.290 | 3.360 | 3.200 | 3.220 | 3.220 | 76,730 |
| 2022-08-19 | 3.330 | 3.370 | 3.260 | 3.260 | 3.260 | 96,011 |
| 2022-08-18 | 3.220 | 3.300 | 3.220 | 3.280 | 3.280 | 402,451 |
| 2022-08-17 | 3.360 | 3.470 | 3.110 | 3.200 | 3.200 | 716,025 |
| 2022-08-16 | 3.200 | 3.220 | 3.170 | 3.220 | 3.220 | 151,787 |
| 2022-08-15 | 3.200 | 3.250 | 3.120 | 3.250 | 3.250 | 29,208 |
| 2022-08-12 | 3.160 | 3.180 | 3.090 | 3.110 | 3.110 | 5,352 |
| 2022-08-11 | 3.180 | 3.200 | 3.110 | 3.130 | 3.130 | 25,484 |
| 2022-08-10 | 3.220 | 3.220 | 3.130 | 3.130 | 3.130 | 5,762 |
| 2022-08-09 | 3.250 | 3.330 | 3.180 | 3.210 | 3.210 | 40,050 |
| 2022-08-08 | 3.270 | 3.280 | 3.180 | 3.280 | 3.280 | 57,275 |
| 2022-08-05 | 3.390 | 3.400 | 3.200 | 3.200 | 3.200 | 192,067 |
| 2022-08-04 | 3.100 | 3.200 | 3.070 | 3.200 | 3.200 | 93,007 |
| 2022-08-03 | 3.200 | 3.200 | 3.060 | 3.060 | 3.060 | 20,164 |
| 2022-08-02 | 3.110 | 3.160 | 3.060 | 3.100 | 3.100 | 104,409 |
| 2022-08-01 | 3.260 | 3.300 | 3.060 | 3.120 | 3.120 | 43,642 |
| 2022-07-29 | 3.130 | 3.300 | 3.130 | 3.240 | 3.240 | 129,610 |
| 2022-07-28 | 3.040 | 3.150 | 3.000 | 3.150 | 3.150 | 54,701 |
| 2022-07-27 | 3.090 | 3.100 | 3.010 | 3.100 | 3.100 | 24,680 |
| 2022-07-26 | 3.030 | 3.070 | 2.940 | 3.070 | 3.070 | 12,807 |
| 2022-07-25 | 3.050 | 3.050 | 2.970 | 3.050 | 3.050 | 24,019 |
| 2022-07-22 | 3.040 | 3.070 | 3.030 | 3.050 | 3.050 | 23,482 |
| 2022-07-21 | 3.050 | 3.050 | 3.040 | 3.050 | 3.050 | 17,291 |
| 2022-07-20 | 3.010 | 3.090 | 3.010 | 3.090 | 3.090 | 11,417 |
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.