Readytech Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	3.010	3.090	3.010	3.090	3.090	11,417
2022-07-19	3.000	3.040	2.990	2.990	2.990	14,024
2022-07-18	3.030	3.090	3.010	3.020	3.020	68,552
2022-07-15	3.010	3.020	2.920	2.950	2.950	7,650
2022-07-14	3.010	3.040	3.000	3.020	3.020	15,219
2022-07-13	3.100	3.100	3.010	3.010	3.010	488
2022-07-12	3.070	3.100	3.020	3.100	3.100	10,203
2022-07-11	3.100	3.100	3.070	3.070	3.070	89,046
2022-07-08	3.090	3.100	3.070	3.100	3.100	40,238
2022-07-07	3.060	3.130	3.020	3.020	3.020	24,413
2022-07-06	3.020	3.070	3.010	3.010	3.010	245,788
2022-07-05	3.070	3.100	3.010	3.010	3.010	22,607
2022-07-04	3.030	3.070	3.000	3.070	3.070	2,985
2022-07-01	3.100	3.100	3.000	3.060	3.060	4,863
2022-06-30	3.110	3.110	3.020	3.100	3.100	428,571
2022-06-29	3.040	3.140	3.010	3.140	3.140	92,556
2022-06-28	3.050	3.160	3.040	3.080	3.080	314,911
2022-06-27	3.030	3.065	3.000	3.000	3.000	48,178
2022-06-24	2.880	3.030	2.880	3.010	3.010	46,445
2022-06-23	2.790	2.850	2.750	2.850	2.850	97,535
2022-06-22	2.710	2.790	2.710	2.780	2.780	9,225
2022-06-21	2.730	2.770	2.620	2.710	2.710	15,389
2022-06-20	2.650	2.790	2.650	2.740	2.740	28,580
2022-06-17	2.620	2.720	2.610	2.650	2.650	141,715
2022-06-16	2.570	2.700	2.570	2.610	2.610	91,680
2022-06-15	2.580	2.585	2.550	2.570	2.570	54,036
2022-06-14	2.670	2.670	2.500	2.600	2.600	29,509
2022-06-10	2.700	2.700	2.660	2.680	2.680	159,685
2022-06-09	2.800	2.830	2.710	2.720	2.720	12,568
2022-06-08	2.750	2.830	2.750	2.830	2.830	170,063
2022-06-07	2.850	2.850	2.620	2.620	2.620	53,543
2022-06-06	2.900	2.900	2.850	2.860	2.860	14,904
2022-06-03	2.950	2.950	2.890	2.920	2.920	14,526
2022-06-02	2.970	2.990	2.880	2.950	2.950	14,738
2022-06-01	2.950	2.960	2.880	2.890	2.890	56,374
2022-05-31	3.030	3.030	2.850	3.030	3.030	138,679
2022-05-30	3.020	3.020	2.990	3.020	3.020	654,610
2022-05-27	2.955	3.000	2.940	2.990	2.990	8,965
2022-05-26	2.900	2.960	2.820	2.960	2.960	31,569
2022-05-25	2.960	2.980	2.950	2.980	2.980	22,656
2022-05-24	3.000	3.000	2.950	3.000	3.000	2,056
2022-05-23	2.990	3.000	2.950	3.000	3.000	4,720
2022-05-20	3.030	3.030	2.940	2.950	2.950	2,624
2022-05-19	2.960	3.030	2.940	3.030	3.030	15,238
2022-05-18	3.000	3.020	2.960	3.020	3.020	43,962
2022-05-17	3.160	3.160	2.910	2.980	2.980	8,293
2022-05-16	3.070	3.070	2.920	3.070	3.070	48,179
2022-05-13	2.980	3.050	2.920	3.050	3.050	20,462
2022-05-12	2.960	2.980	2.900	2.980	2.980	31,113
2022-05-11	3.080	3.085	2.920	2.960	2.960	17,338
2022-05-10	2.820	2.980	2.760	2.980	2.980	77,008
2022-05-09	3.050	3.090	2.920	2.940	2.940	44,883
2022-05-06	3.100	3.130	3.030	3.110	3.110	101,020
2022-05-05	3.130	3.180	3.130	3.170	3.170	25,902
2022-05-04	3.170	3.200	3.150	3.200	3.200	30,841
2022-05-03	3.130	3.220	3.130	3.170	3.170	27,787
2022-05-02	3.250	3.250	3.140	3.150	3.150	32,385
2022-04-29	3.130	3.390	3.130	3.390	3.390	15,744
2022-04-28	3.150	3.220	3.150	3.190	3.190	29,130
2022-04-27	3.290	3.290	3.170	3.290	3.290	33,423

← NewerPage 19 of 22 · 1,272 trading daysOlder →

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.