Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 1.560 | 1.630 | 1.475 | 1.600 | 1.600 | 141,496 |
| 2026-07-27 | 1.580 | 1.585 | 1.550 | 1.550 | 1.550 | 19,028 |
| 2026-07-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11,715 |
| 2026-07-23 | 1.610 | 1.645 | 1.600 | 1.600 | 1.600 | 11,679 |
| 2026-07-22 | 1.615 | 1.615 | 1.600 | 1.600 | 1.600 | 57,540 |
| 2026-07-21 | 1.610 | 1.615 | 1.600 | 1.600 | 1.600 | 41,656 |
| 2026-07-20 | 1.605 | 1.610 | 1.575 | 1.600 | 1.600 | 40,542 |
| 2026-07-17 | 1.645 | 1.650 | 1.610 | 1.610 | 1.610 | 11,115 |
| 2026-07-16 | 1.600 | 1.650 | 1.600 | 1.630 | 1.630 | 102,282 |
| 2026-07-15 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 3,641 |
| 2026-07-14 | 1.615 | 1.620 | 1.600 | 1.600 | 1.600 | 2,543 |
| 2026-07-13 | 1.610 | 1.615 | 1.600 | 1.605 | 1.605 | 3,938 |
| 2026-07-10 | 1.600 | 1.605 | 1.600 | 1.600 | 1.600 | 62,101 |
| 2026-07-09 | 1.625 | 1.630 | 1.600 | 1.605 | 1.605 | 9,754 |
| 2026-07-08 | 1.600 | 1.620 | 1.600 | 1.600 | 1.600 | 36,904 |
| 2026-07-07 | 1.610 | 1.625 | 1.600 | 1.600 | 1.600 | 22,007 |
| 2026-07-06 | 1.590 | 1.600 | 1.590 | 1.600 | 1.600 | 71,145 |
| 2026-07-03 | 1.585 | 1.650 | 1.585 | 1.650 | 1.650 | 23,850 |
| 2026-07-02 | 1.565 | 1.590 | 1.565 | 1.580 | 1.580 | 35,648 |
| 2026-07-01 | 1.655 | 1.655 | 1.490 | 1.550 | 1.550 | 192,034 |
| 2026-06-30 | 1.700 | 1.700 | 1.590 | 1.665 | 1.665 | 492,818 |
| 2026-06-29 | 1.665 | 1.710 | 1.615 | 1.650 | 1.650 | 290,228 |
| 2026-06-26 | 1.603 | 1.603 | 1.550 | 1.550 | 1.550 | 59,655 |
| 2026-06-25 | 1.720 | 1.720 | 1.575 | 1.665 | 1.665 | 89,304 |
| 2026-06-24 | 1.575 | 1.730 | 1.575 | 1.720 | 1.720 | 210,356 |
| 2026-06-23 | 1.550 | 1.610 | 1.550 | 1.570 | 1.570 | 45,373 |
| 2026-06-22 | 1.565 | 1.565 | 1.510 | 1.550 | 1.550 | 36,162 |
| 2026-06-19 | 1.570 | 1.580 | 1.560 | 1.565 | 1.565 | 142,929 |
| 2026-06-18 | 1.600 | 1.600 | 1.510 | 1.570 | 1.570 | 78,662 |
| 2026-06-17 | 1.470 | 1.590 | 1.445 | 1.590 | 1.590 | 538,341 |
| 2026-06-16 | 1.460 | 1.495 | 1.450 | 1.460 | 1.460 | 627,145 |
| 2026-06-15 | 1.450 | 1.540 | 1.450 | 1.460 | 1.460 | 53,166 |
| 2026-06-12 | 1.520 | 1.520 | 1.430 | 1.450 | 1.450 | 649,381 |
| 2026-06-11 | 1.570 | 1.570 | 1.450 | 1.475 | 1.475 | 95,525 |
| 2026-06-10 | 1.590 | 1.590 | 1.490 | 1.500 | 1.500 | 221,927 |
| 2026-06-09 | 1.610 | 1.610 | 1.535 | 1.570 | 1.570 | 43,281 |
| 2026-06-05 | 1.598 | 1.630 | 1.598 | 1.610 | 1.610 | 77,969 |
| 2026-06-04 | 1.600 | 1.615 | 1.535 | 1.610 | 1.610 | 224,389 |
| 2026-06-03 | 1.645 | 1.645 | 1.580 | 1.620 | 1.620 | 229,724 |
| 2026-06-02 | 1.650 | 1.765 | 1.620 | 1.645 | 1.645 | 366,227 |
| 2026-06-01 | 1.630 | 1.630 | 1.520 | 1.630 | 1.630 | 697,171 |
| 2026-05-29 | 1.385 | 1.385 | 1.340 | 1.340 | 1.340 | 152,577 |
| 2026-05-28 | 1.365 | 1.395 | 1.350 | 1.365 | 1.365 | 54,475 |
| 2026-05-27 | 1.380 | 1.380 | 1.350 | 1.355 | 1.355 | 84,394 |
| 2026-05-26 | 1.395 | 1.395 | 1.355 | 1.360 | 1.360 | 12,829 |
| 2026-05-25 | 1.340 | 1.390 | 1.340 | 1.380 | 1.380 | 25,002 |
| 2026-05-22 | 1.380 | 1.380 | 1.360 | 1.360 | 1.360 | 4,511 |
| 2026-05-21 | 1.365 | 1.380 | 1.345 | 1.380 | 1.380 | 25,311 |
| 2026-05-20 | 1.350 | 1.365 | 1.348 | 1.365 | 1.365 | 2,009 |
| 2026-05-19 | 1.385 | 1.385 | 1.345 | 1.350 | 1.350 | 46,535 |
| 2026-05-18 | 1.355 | 1.395 | 1.350 | 1.395 | 1.395 | 17,519 |
| 2026-05-15 | 1.360 | 1.360 | 1.340 | 1.350 | 1.350 | 15,666 |
| 2026-05-14 | 1.350 | 1.370 | 1.340 | 1.360 | 1.360 | 43,923 |
| 2026-05-13 | 1.350 | 1.365 | 1.330 | 1.330 | 1.330 | 751 |
| 2026-05-12 | 1.365 | 1.390 | 1.325 | 1.355 | 1.355 | 108,040 |
| 2026-05-11 | 1.350 | 1.365 | 1.330 | 1.365 | 1.365 | 10,816 |
| 2026-05-08 | 1.335 | 1.365 | 1.335 | 1.345 | 1.345 | 11,852 |
| 2026-05-07 | 1.370 | 1.385 | 1.325 | 1.343 | 1.343 | 28,591 |
| 2026-05-06 | 1.320 | 1.365 | 1.315 | 1.355 | 1.355 | 108,545 |
| 2026-05-05 | 1.325 | 1.350 | 1.325 | 1.335 | 1.335 | 26,748 |
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.