Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 3.350 | 3.370 | 3.310 | 3.320 | 3.320 | 6,946 |
| 2023-01-06 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 25,826 |
| 2023-01-05 | 3.370 | 3.370 | 3.250 | 3.300 | 3.300 | 126,666 |
| 2023-01-04 | 3.370 | 3.370 | 3.300 | 3.350 | 3.350 | 36,225 |
| 2023-01-03 | 3.340 | 3.380 | 3.330 | 3.360 | 3.360 | 12,789 |
| 2022-12-30 | 3.360 | 3.400 | 3.290 | 3.400 | 3.400 | 52,677 |
| 2022-12-29 | 3.320 | 3.380 | 3.250 | 3.350 | 3.350 | 43,183 |
| 2022-12-28 | 3.240 | 3.400 | 3.150 | 3.320 | 3.320 | 101,547 |
| 2022-12-23 | 3.250 | 3.400 | 3.110 | 3.400 | 3.400 | 363,892 |
| 2022-12-22 | 3.700 | 3.700 | 3.490 | 3.500 | 3.500 | 228,078 |
| 2022-12-21 | 3.980 | 3.980 | 3.930 | 3.930 | 3.930 | 10,657 |
| 2022-12-20 | 3.990 | 3.990 | 3.920 | 3.980 | 3.980 | 26,664 |
| 2022-12-19 | 3.920 | 4.000 | 3.920 | 3.990 | 3.990 | 412,281 |
| 2022-12-16 | 3.920 | 4.000 | 3.920 | 4.000 | 4.000 | 28,139 |
| 2022-12-15 | 3.910 | 3.950 | 3.910 | 3.920 | 3.920 | 51,593 |
| 2022-12-14 | 3.980 | 3.980 | 3.910 | 3.910 | 3.910 | 13,675 |
| 2022-12-13 | 3.950 | 3.950 | 3.910 | 3.920 | 3.920 | 8,273 |
| 2022-12-12 | 3.950 | 3.970 | 3.910 | 3.910 | 3.910 | 177,525 |
| 2022-12-09 | 4.000 | 4.000 | 3.940 | 3.950 | 3.950 | 25,117 |
| 2022-12-08 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 5,867 |
| 2022-12-07 | 3.990 | 3.990 | 3.935 | 3.980 | 3.980 | 9,878 |
| 2022-12-06 | 3.970 | 4.000 | 3.930 | 4.000 | 4.000 | 106,581 |
| 2022-12-05 | 3.900 | 3.960 | 3.900 | 3.950 | 3.950 | 16,999 |
| 2022-12-02 | 3.950 | 3.970 | 3.900 | 3.970 | 3.970 | 16,397 |
| 2022-12-01 | 3.950 | 3.990 | 3.900 | 3.950 | 3.950 | 92,428 |
| 2022-11-30 | 3.940 | 4.090 | 3.930 | 3.950 | 3.950 | 137,662 |
| 2022-11-29 | 3.900 | 3.990 | 3.900 | 3.950 | 3.950 | 250,447 |
| 2022-11-28 | 3.950 | 3.950 | 3.910 | 3.950 | 3.950 | 67,928 |
| 2022-11-25 | 3.850 | 3.940 | 3.850 | 3.900 | 3.900 | 4,460 |
| 2022-11-24 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 10,830 |
| 2022-11-23 | 3.830 | 3.870 | 3.820 | 3.820 | 3.820 | 69,938 |
| 2022-11-22 | 3.860 | 3.900 | 3.840 | 3.840 | 3.840 | 23,563 |
| 2022-11-21 | 3.890 | 3.920 | 3.850 | 3.860 | 3.860 | 24,473 |
| 2022-11-18 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 270,109 |
| 2022-11-17 | 3.880 | 3.950 | 3.760 | 3.950 | 3.950 | 13,308 |
| 2022-11-16 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 217,960 |
| 2022-11-15 | 3.920 | 4.070 | 3.920 | 3.970 | 3.970 | 103,620 |
| 2022-11-14 | 4.000 | 4.010 | 3.880 | 3.880 | 3.880 | 132,913 |
| 2022-11-11 | 3.950 | 3.990 | 3.920 | 3.960 | 3.960 | 91,234 |
| 2022-11-10 | 3.980 | 3.980 | 3.910 | 3.950 | 3.950 | 14,353 |
| 2022-11-09 | 4.000 | 4.000 | 3.900 | 3.980 | 3.980 | 52,088 |
| 2022-11-08 | 4.000 | 4.020 | 3.970 | 4.020 | 4.020 | 125,285 |
| 2022-11-07 | 4.050 | 4.080 | 3.970 | 4.000 | 4.000 | 79,075 |
| 2022-11-04 | 4.000 | 4.030 | 3.940 | 3.980 | 3.980 | 46,791 |
| 2022-11-03 | 4.050 | 4.090 | 3.950 | 4.060 | 4.060 | 229,102 |
| 2022-11-02 | 4.140 | 4.140 | 4.060 | 4.100 | 4.100 | 102,188 |
| 2022-11-01 | 4.200 | 4.280 | 4.020 | 4.150 | 4.150 | 1,283,149 |
| 2022-10-31 | 3.210 | 3.240 | 3.120 | 3.240 | 3.240 | 43,617 |
| 2022-10-28 | 3.200 | 3.210 | 3.170 | 3.210 | 3.210 | 58,979 |
| 2022-10-27 | 3.200 | 3.210 | 3.190 | 3.200 | 3.200 | 67,511 |
| 2022-10-26 | 3.190 | 3.240 | 3.190 | 3.220 | 3.220 | 179,044 |
| 2022-10-25 | 3.100 | 3.240 | 3.100 | 3.200 | 3.200 | 35,349 |
| 2022-10-24 | 3.120 | 3.150 | 3.040 | 3.150 | 3.150 | 83,636 |
| 2022-10-21 | 2.910 | 3.130 | 2.905 | 3.120 | 3.120 | 371,609 |
| 2022-10-20 | 2.880 | 2.910 | 2.875 | 2.910 | 2.910 | 17,487 |
| 2022-10-19 | 2.960 | 2.990 | 2.880 | 2.880 | 2.880 | 9,035 |
| 2022-10-18 | 2.880 | 2.950 | 2.880 | 2.930 | 2.930 | 11,959 |
| 2022-10-17 | 2.920 | 2.970 | 2.800 | 2.970 | 2.970 | 11,036 |
| 2022-10-14 | 2.800 | 2.960 | 2.800 | 2.920 | 2.920 | 17,202 |
| 2022-10-13 | 2.920 | 2.920 | 2.850 | 2.850 | 2.850 | 9,127 |
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.