Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 1.390 | 1.390 | 1.320 | 1.320 | 1.320 | 45,506 |
| 2026-05-01 | 1.380 | 1.395 | 1.375 | 1.380 | 1.380 | 24,962 |
| 2026-04-30 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 41,586 |
| 2026-04-29 | 1.345 | 1.350 | 1.325 | 1.335 | 1.335 | 6,708 |
| 2026-04-28 | 1.415 | 1.445 | 1.350 | 1.350 | 1.350 | 74,124 |
| 2026-04-27 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 38,992 |
| 2026-04-24 | 1.430 | 1.500 | 1.425 | 1.455 | 1.455 | 288,354 |
| 2026-04-23 | 1.390 | 1.425 | 1.390 | 1.415 | 1.415 | 87,695 |
| 2026-04-22 | 1.400 | 1.445 | 1.390 | 1.390 | 1.390 | 103,443 |
| 2026-04-21 | 1.210 | 1.395 | 1.210 | 1.300 | 1.300 | 155,262 |
| 2026-04-20 | 1.203 | 1.215 | 1.203 | 1.215 | 1.215 | 4,906 |
| 2026-04-17 | 1.240 | 1.240 | 1.198 | 1.200 | 1.200 | 563,964 |
| 2026-04-16 | 1.220 | 1.230 | 1.215 | 1.225 | 1.225 | 72,151 |
| 2026-04-15 | 1.170 | 1.225 | 1.170 | 1.210 | 1.210 | 329,359 |
| 2026-04-14 | 1.185 | 1.200 | 1.160 | 1.180 | 1.180 | 28,117 |
| 2026-04-13 | 1.180 | 1.210 | 1.175 | 1.185 | 1.185 | 56,328 |
| 2026-04-10 | 1.180 | 1.185 | 1.178 | 1.180 | 1.180 | 134,313 |
| 2026-04-09 | 1.180 | 1.185 | 1.170 | 1.180 | 1.180 | 280,704 |
| 2026-04-08 | 1.150 | 1.180 | 1.150 | 1.165 | 1.165 | 90,229 |
| 2026-04-07 | 1.160 | 1.170 | 1.130 | 1.140 | 1.140 | 51,855 |
| 2026-04-02 | 1.170 | 1.170 | 1.150 | 1.170 | 1.170 | 62,788 |
| 2026-04-01 | 1.130 | 1.170 | 1.100 | 1.170 | 1.170 | 40,886 |
| 2026-03-31 | 1.155 | 1.155 | 1.125 | 1.125 | 1.125 | 4,138 |
| 2026-03-30 | 1.190 | 1.190 | 1.160 | 1.160 | 1.160 | 38,311 |
| 2026-03-27 | 1.185 | 1.210 | 1.180 | 1.185 | 1.185 | 61,445 |
| 2026-03-26 | 1.210 | 1.210 | 1.190 | 1.210 | 1.210 | 32,665 |
| 2026-03-25 | 1.160 | 1.205 | 1.160 | 1.185 | 1.185 | 90,644 |
| 2026-03-24 | 1.180 | 1.180 | 1.140 | 1.170 | 1.170 | 59,152 |
| 2026-03-23 | 1.210 | 1.210 | 1.170 | 1.170 | 1.170 | 91,046 |
| 2026-03-20 | 1.205 | 1.210 | 1.200 | 1.205 | 1.205 | 377,264 |
| 2026-03-19 | 1.230 | 1.230 | 1.205 | 1.205 | 1.205 | 274,970 |
| 2026-03-18 | 1.225 | 1.245 | 1.225 | 1.225 | 1.225 | 14,840 |
| 2026-03-17 | 1.260 | 1.260 | 1.225 | 1.225 | 1.225 | 105,940 |
| 2026-03-16 | 1.275 | 1.275 | 1.235 | 1.235 | 1.235 | 38,580 |
| 2026-03-13 | 1.230 | 1.275 | 1.230 | 1.275 | 1.275 | 28,642 |
| 2026-03-12 | 1.250 | 1.275 | 1.225 | 1.240 | 1.240 | 128,606 |
| 2026-03-11 | 1.230 | 1.285 | 1.220 | 1.275 | 1.275 | 313,851 |
| 2026-03-10 | 1.200 | 1.225 | 1.200 | 1.205 | 1.205 | 126,026 |
| 2026-03-09 | 1.205 | 1.230 | 1.205 | 1.220 | 1.220 | 81,349 |
| 2026-03-06 | 1.233 | 1.240 | 1.215 | 1.240 | 1.240 | 130,706 |
| 2026-03-05 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 135,236 |
| 2026-03-04 | 1.200 | 1.240 | 1.190 | 1.240 | 1.240 | 195,239 |
| 2026-03-03 | 1.270 | 1.320 | 1.220 | 1.235 | 1.235 | 121,422 |
| 2026-03-02 | 1.260 | 1.310 | 1.255 | 1.270 | 1.270 | 366,325 |
| 2026-02-27 | 1.260 | 1.320 | 1.245 | 1.260 | 1.260 | 140,616 |
| 2026-02-26 | 1.560 | 1.575 | 1.200 | 1.215 | 1.215 | 662,694 |
| 2026-02-25 | 1.580 | 1.730 | 1.580 | 1.730 | 1.730 | 14,132 |
| 2026-02-24 | 1.640 | 1.640 | 1.583 | 1.583 | 1.583 | 6,547 |
| 2026-02-23 | 1.800 | 1.810 | 1.665 | 1.665 | 1.665 | 63,923 |
| 2026-02-20 | 1.800 | 1.820 | 1.700 | 1.700 | 1.700 | 27,662 |
| 2026-02-19 | 1.870 | 1.870 | 1.800 | 1.800 | 1.800 | 3,079 |
| 2026-02-18 | 1.700 | 1.870 | 1.700 | 1.870 | 1.870 | 27,281 |
| 2026-02-17 | 1.790 | 1.790 | 1.710 | 1.710 | 1.710 | 29,118 |
| 2026-02-16 | 1.875 | 1.875 | 1.775 | 1.785 | 1.785 | 54,718 |
| 2026-02-13 | 1.880 | 1.880 | 1.770 | 1.805 | 1.805 | 37,752 |
| 2026-02-12 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 9,432 |
| 2026-02-11 | 2.060 | 2.060 | 1.968 | 2.010 | 2.010 | 38,778 |
| 2026-02-10 | 2.150 | 2.150 | 2.060 | 2.090 | 2.090 | 33,683 |
| 2026-02-09 | 2.000 | 2.150 | 2.000 | 2.130 | 2.130 | 18,716 |
| 2026-02-06 | 2.200 | 2.200 | 1.985 | 1.990 | 1.990 | 131,147 |
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.