Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.270 | 3.300 | 3.200 | 3.300 | 3.300 | 77,922 |
| 2025-02-24 | 3.250 | 3.290 | 3.240 | 3.250 | 3.250 | 21,894 |
| 2025-02-21 | 3.260 | 3.340 | 3.200 | 3.340 | 3.340 | 63,634 |
| 2025-02-20 | 3.200 | 3.265 | 3.190 | 3.250 | 3.250 | 10,727 |
| 2025-02-19 | 3.300 | 3.300 | 3.190 | 3.190 | 3.190 | 79,260 |
| 2025-02-18 | 3.260 | 3.340 | 3.260 | 3.340 | 3.340 | 11,438 |
| 2025-02-17 | 3.190 | 3.350 | 3.190 | 3.260 | 3.260 | 109,139 |
| 2025-02-14 | 3.140 | 3.190 | 3.130 | 3.190 | 3.190 | 17,078 |
| 2025-02-13 | 3.190 | 3.190 | 3.110 | 3.130 | 3.130 | 21,051 |
| 2025-02-12 | 3.175 | 3.180 | 3.160 | 3.170 | 3.170 | 22,760 |
| 2025-02-11 | 3.175 | 3.190 | 3.150 | 3.150 | 3.150 | 3,965 |
| 2025-02-10 | 3.160 | 3.190 | 3.160 | 3.160 | 3.160 | 13,350 |
| 2025-02-07 | 3.170 | 3.190 | 3.160 | 3.170 | 3.170 | 13,622 |
| 2025-02-06 | 3.180 | 3.190 | 3.160 | 3.160 | 3.160 | 74,215 |
| 2025-02-05 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 35,899 |
| 2025-02-04 | 3.200 | 3.210 | 3.200 | 3.200 | 3.200 | 25,403 |
| 2025-02-03 | 3.170 | 3.200 | 3.160 | 3.190 | 3.190 | 36,448 |
| 2025-01-31 | 3.170 | 3.200 | 3.170 | 3.190 | 3.190 | 37,475 |
| 2025-01-30 | 3.160 | 3.190 | 3.160 | 3.190 | 3.190 | 23,443 |
| 2025-01-29 | 3.190 | 3.210 | 3.110 | 3.110 | 3.110 | 35,761 |
| 2025-01-28 | 3.190 | 3.190 | 3.110 | 3.150 | 3.150 | 4,320 |
| 2025-01-24 | 3.190 | 3.190 | 3.080 | 3.150 | 3.150 | 54,755 |
| 2025-01-23 | 3.190 | 3.190 | 3.180 | 3.190 | 3.190 | 2,719 |
| 2025-01-22 | 3.160 | 3.190 | 3.150 | 3.190 | 3.190 | 1,791 |
| 2025-01-21 | 3.190 | 3.190 | 3.110 | 3.150 | 3.150 | 9,875 |
| 2025-01-20 | 3.100 | 3.190 | 3.070 | 3.140 | 3.140 | 36,644 |
| 2025-01-17 | 3.070 | 3.160 | 3.070 | 3.100 | 3.100 | 14,398 |
| 2025-01-16 | 3.200 | 3.210 | 3.060 | 3.060 | 3.060 | 26,696 |
| 2025-01-15 | 3.190 | 3.210 | 3.150 | 3.210 | 3.210 | 35,963 |
| 2025-01-14 | 3.180 | 3.190 | 3.130 | 3.190 | 3.190 | 25,702 |
| 2025-01-13 | 3.200 | 3.200 | 3.120 | 3.120 | 3.120 | 72,012 |
| 2025-01-10 | 3.180 | 3.200 | 3.120 | 3.200 | 3.200 | 62,955 |
| 2025-01-09 | 3.180 | 3.180 | 3.150 | 3.150 | 3.150 | 107,139 |
| 2025-01-08 | 3.160 | 3.190 | 3.145 | 3.190 | 3.190 | 130,295 |
| 2025-01-07 | 3.150 | 3.170 | 3.140 | 3.140 | 3.140 | 163,460 |
| 2025-01-06 | 3.160 | 3.200 | 3.150 | 3.150 | 3.150 | 147,559 |
| 2025-01-03 | 3.110 | 3.170 | 3.110 | 3.110 | 3.110 | 53,104 |
| 2025-01-02 | 3.100 | 3.120 | 3.080 | 3.110 | 3.110 | 74,087 |
| 2024-12-31 | 3.100 | 3.120 | 3.090 | 3.100 | 3.100 | 40,263 |
| 2024-12-30 | 3.060 | 3.100 | 3.060 | 3.100 | 3.100 | 37,549 |
| 2024-12-27 | 3.100 | 3.100 | 3.050 | 3.060 | 3.060 | 62,167 |
| 2024-12-24 | 3.100 | 3.100 | 3.050 | 3.080 | 3.080 | 67,116 |
| 2024-12-23 | 3.110 | 3.180 | 3.050 | 3.180 | 3.180 | 30,777 |
| 2024-12-20 | 3.110 | 3.110 | 3.060 | 3.110 | 3.110 | 31,985 |
| 2024-12-19 | 3.140 | 3.140 | 3.050 | 3.050 | 3.050 | 28,377 |
| 2024-12-18 | 3.140 | 3.220 | 3.070 | 3.150 | 3.150 | 25,480 |
| 2024-12-17 | 3.050 | 3.180 | 3.050 | 3.130 | 3.130 | 667,703 |
| 2024-12-16 | 3.020 | 3.050 | 3.000 | 3.050 | 3.050 | 543,730 |
| 2024-12-13 | 2.950 | 3.050 | 2.900 | 3.010 | 3.010 | 65,066 |
| 2024-12-12 | 2.950 | 2.950 | 2.870 | 2.950 | 2.950 | 146,668 |
| 2024-12-11 | 2.930 | 2.980 | 2.890 | 2.980 | 2.980 | 166,940 |
| 2024-12-10 | 2.920 | 2.950 | 2.900 | 2.930 | 2.930 | 83,054 |
| 2024-12-09 | 2.950 | 2.960 | 2.920 | 2.920 | 2.920 | 17,598 |
| 2024-12-06 | 2.930 | 2.930 | 2.895 | 2.930 | 2.930 | 56,700 |
| 2024-12-05 | 2.940 | 2.940 | 2.900 | 2.900 | 2.900 | 75,387 |
| 2024-12-04 | 2.920 | 2.950 | 2.910 | 2.930 | 2.930 | 13,689 |
| 2024-12-03 | 2.900 | 2.930 | 2.900 | 2.910 | 2.910 | 105,204 |
| 2024-12-02 | 2.910 | 2.920 | 2.900 | 2.920 | 2.920 | 15,578 |
| 2024-11-29 | 2.930 | 2.930 | 2.900 | 2.900 | 2.900 | 3,995 |
| 2024-11-28 | 2.950 | 2.950 | 2.900 | 2.930 | 2.930 | 18,038 |
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.