Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-04 | 3.080 | 3.090 | 3.030 | 3.040 | 3.040 | 7,795 |
| 2023-04-03 | 3.070 | 3.090 | 3.030 | 3.090 | 3.090 | 8,956 |
| 2023-03-31 | 3.030 | 3.090 | 3.030 | 3.090 | 3.090 | 46,332 |
| 2023-03-30 | 3.050 | 3.105 | 3.020 | 3.100 | 3.100 | 86,628 |
| 2023-03-29 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-03-28 | 3.060 | 3.080 | 3.010 | 3.010 | 3.010 | 34,392 |
| 2023-03-27 | 3.170 | 3.170 | 3.010 | 3.050 | 3.050 | 23,712 |
| 2023-03-24 | 3.100 | 3.210 | 3.070 | 3.150 | 3.150 | 23,978 |
| 2023-03-23 | 3.210 | 3.210 | 3.080 | 3.210 | 3.210 | 31,308 |
| 2023-03-22 | 2.940 | 3.210 | 2.940 | 3.210 | 3.210 | 138,061 |
| 2023-03-21 | 2.890 | 2.940 | 2.860 | 2.940 | 2.940 | 28,944 |
| 2023-03-20 | 2.970 | 3.010 | 2.860 | 2.860 | 2.860 | 10,550 |
| 2023-03-17 | 2.970 | 2.970 | 2.860 | 2.970 | 2.970 | 45,691 |
| 2023-03-16 | 3.040 | 3.040 | 2.930 | 2.960 | 2.960 | 26,819 |
| 2023-03-15 | 3.090 | 3.130 | 3.030 | 3.030 | 3.030 | 8,447 |
| 2023-03-14 | 3.090 | 3.100 | 3.030 | 3.090 | 3.090 | 39,216 |
| 2023-03-13 | 3.110 | 3.140 | 3.090 | 3.140 | 3.140 | 12,268 |
| 2023-03-10 | 3.170 | 3.200 | 3.120 | 3.120 | 3.120 | 34,309 |
| 2023-03-09 | 3.090 | 3.180 | 3.090 | 3.180 | 3.180 | 27,399 |
| 2023-03-08 | 3.050 | 3.130 | 3.050 | 3.060 | 3.060 | 5,246 |
| 2023-03-07 | 3.100 | 3.150 | 3.050 | 3.140 | 3.140 | 3,260,213 |
| 2023-03-06 | 3.160 | 3.160 | 3.080 | 3.090 | 3.090 | 20,887 |
| 2023-03-03 | 3.200 | 3.210 | 3.180 | 3.210 | 3.210 | 5,707 |
| 2023-03-02 | 3.195 | 3.270 | 3.190 | 3.200 | 3.200 | 15,231 |
| 2023-03-01 | 3.300 | 3.300 | 3.180 | 3.210 | 3.210 | 31,134 |
| 2023-02-28 | 3.240 | 3.300 | 3.220 | 3.300 | 3.300 | 9,819 |
| 2023-02-27 | 3.180 | 3.290 | 3.170 | 3.290 | 3.290 | 39,339 |
| 2023-02-24 | 3.300 | 3.300 | 3.190 | 3.300 | 3.300 | 71,612 |
| 2023-02-23 | 3.290 | 3.320 | 3.250 | 3.320 | 3.320 | 71,709 |
| 2023-02-22 | 3.400 | 3.530 | 3.210 | 3.320 | 3.320 | 46,694 |
| 2023-02-21 | 3.510 | 3.590 | 3.440 | 3.590 | 3.590 | 27,524 |
| 2023-02-20 | 3.510 | 3.530 | 3.490 | 3.500 | 3.500 | 53,304 |
| 2023-02-17 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 17,527 |
| 2023-02-16 | 3.500 | 3.590 | 3.410 | 3.550 | 3.550 | 105,340 |
| 2023-02-15 | 3.445 | 3.510 | 3.400 | 3.500 | 3.500 | 68,351 |
| 2023-02-14 | 3.410 | 3.490 | 3.410 | 3.450 | 3.450 | 18,010 |
| 2023-02-13 | 3.450 | 3.470 | 3.420 | 3.420 | 3.420 | 13,687 |
| 2023-02-10 | 3.480 | 3.480 | 3.400 | 3.420 | 3.420 | 553,974 |
| 2023-02-09 | 3.500 | 3.520 | 3.440 | 3.490 | 3.490 | 185,530 |
| 2023-02-08 | 3.500 | 3.530 | 3.460 | 3.490 | 3.490 | 69,574 |
| 2023-02-07 | 3.490 | 3.520 | 3.490 | 3.520 | 3.520 | 3,772 |
| 2023-02-06 | 3.490 | 3.530 | 3.470 | 3.500 | 3.500 | 7,890 |
| 2023-02-03 | 3.580 | 3.620 | 3.550 | 3.550 | 3.550 | 345,591 |
| 2023-02-02 | 3.620 | 3.660 | 3.580 | 3.600 | 3.600 | 154,558 |
| 2023-02-01 | 3.600 | 3.640 | 3.600 | 3.610 | 3.610 | 55,252 |
| 2023-01-31 | 3.700 | 3.740 | 3.580 | 3.640 | 3.640 | 164,916 |
| 2023-01-30 | 3.640 | 3.745 | 3.640 | 3.710 | 3.710 | 96,685 |
| 2023-01-27 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 26,776 |
| 2023-01-25 | 3.640 | 3.650 | 3.490 | 3.600 | 3.600 | 59,657 |
| 2023-01-24 | 3.680 | 3.690 | 3.620 | 3.660 | 3.660 | 647 |
| 2023-01-23 | 3.530 | 3.590 | 3.500 | 3.590 | 3.590 | 23,821 |
| 2023-01-20 | 3.460 | 3.530 | 3.460 | 3.530 | 3.530 | 3,845 |
| 2023-01-19 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 15,494 |
| 2023-01-18 | 3.475 | 3.530 | 3.475 | 3.530 | 3.530 | 61,998 |
| 2023-01-17 | 3.440 | 3.520 | 3.440 | 3.500 | 3.500 | 130,864 |
| 2023-01-16 | 3.500 | 3.500 | 3.400 | 3.440 | 3.440 | 14,068 |
| 2023-01-13 | 3.520 | 3.530 | 3.410 | 3.520 | 3.520 | 52,690 |
| 2023-01-12 | 3.330 | 3.630 | 3.330 | 3.520 | 3.520 | 32,549 |
| 2023-01-11 | 3.330 | 3.370 | 3.330 | 3.360 | 3.360 | 6,534 |
| 2023-01-10 | 3.330 | 3.370 | 3.300 | 3.370 | 3.370 | 3,529 |
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.