Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-22 | 3.450 | 3.450 | 3.270 | 3.440 | 3.440 | 47,958 |
| 2022-04-21 | 3.350 | 3.600 | 3.350 | 3.460 | 3.460 | 31,975 |
| 2022-04-20 | 3.250 | 3.340 | 3.220 | 3.270 | 3.270 | 24,781 |
| 2022-04-19 | 3.180 | 3.250 | 3.110 | 3.250 | 3.250 | 82,077 |
| 2022-04-14 | 3.160 | 3.250 | 3.160 | 3.170 | 3.170 | 37,872 |
| 2022-04-13 | 3.130 | 3.160 | 3.085 | 3.160 | 3.160 | 18,134 |
| 2022-04-12 | 3.120 | 3.170 | 3.070 | 3.070 | 3.070 | 5,975 |
| 2022-04-11 | 3.080 | 3.170 | 3.080 | 3.120 | 3.120 | 33,697 |
| 2022-04-08 | 3.100 | 3.130 | 3.070 | 3.130 | 3.130 | 20,977 |
| 2022-04-07 | 3.130 | 3.200 | 3.130 | 3.130 | 3.130 | 13,333 |
| 2022-04-06 | 3.200 | 3.200 | 3.130 | 3.130 | 3.130 | 5,038 |
| 2022-04-05 | 3.250 | 3.290 | 3.160 | 3.260 | 3.260 | 4,548 |
| 2022-04-04 | 3.150 | 3.290 | 3.150 | 3.290 | 3.290 | 10,398 |
| 2022-04-01 | 3.210 | 3.300 | 3.160 | 3.250 | 3.250 | 22,012 |
| 2022-03-31 | 3.230 | 3.250 | 3.160 | 3.250 | 3.250 | 17,309 |
| 2022-03-30 | 3.210 | 3.280 | 3.190 | 3.250 | 3.250 | 39,339 |
| 2022-03-29 | 3.130 | 3.240 | 3.130 | 3.230 | 3.230 | 44,648 |
| 2022-03-28 | 3.130 | 3.140 | 3.120 | 3.130 | 3.130 | 28,705 |
| 2022-03-25 | 3.110 | 3.140 | 3.060 | 3.130 | 3.130 | 34,713 |
| 2022-03-24 | 3.150 | 3.190 | 3.130 | 3.140 | 3.140 | 26,163 |
| 2022-03-23 | 3.110 | 3.190 | 3.110 | 3.190 | 3.190 | 6,462 |
| 2022-03-22 | 3.040 | 3.120 | 3.040 | 3.120 | 3.120 | 38,841 |
| 2022-03-21 | 3.020 | 3.060 | 3.020 | 3.030 | 3.030 | 61,742 |
| 2022-03-18 | 3.100 | 3.120 | 2.985 | 3.030 | 3.030 | 203,259 |
| 2022-03-17 | 3.050 | 3.120 | 3.020 | 3.020 | 3.020 | 45,962 |
| 2022-03-16 | 3.070 | 3.070 | 2.960 | 2.960 | 2.960 | 34,745 |
| 2022-03-15 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 30,683 |
| 2022-03-14 | 2.900 | 2.970 | 2.900 | 2.970 | 2.970 | 23,620 |
| 2022-03-11 | 2.910 | 2.950 | 2.900 | 2.900 | 2.900 | 17,059 |
| 2022-03-10 | 2.950 | 2.990 | 2.940 | 2.940 | 2.940 | 9,536 |
| 2022-03-09 | 2.940 | 3.090 | 2.920 | 2.940 | 2.940 | 9,022 |
| 2022-03-08 | 2.870 | 3.020 | 2.870 | 3.000 | 3.000 | 28,922 |
| 2022-03-07 | 2.950 | 2.950 | 2.810 | 2.900 | 2.900 | 107,138 |
| 2022-03-04 | 3.090 | 3.090 | 2.830 | 3.030 | 3.030 | 79,111 |
| 2022-03-03 | 3.100 | 3.200 | 3.080 | 3.100 | 3.100 | 70,842 |
| 2022-03-02 | 3.070 | 3.110 | 3.060 | 3.110 | 3.110 | 34,947 |
| 2022-03-01 | 3.060 | 3.190 | 3.060 | 3.130 | 3.130 | 27,822 |
| 2022-02-28 | 3.010 | 3.150 | 3.010 | 3.140 | 3.140 | 27,225 |
| 2022-02-25 | 3.100 | 3.230 | 3.090 | 3.090 | 3.090 | 68,337 |
| 2022-02-24 | 3.260 | 3.270 | 3.110 | 3.150 | 3.150 | 151,716 |
| 2022-02-23 | 3.200 | 3.260 | 3.160 | 3.260 | 3.260 | 14,051 |
| 2022-02-22 | 3.150 | 3.150 | 3.100 | 3.130 | 3.130 | 176,054 |
| 2022-02-21 | 3.200 | 3.300 | 3.190 | 3.220 | 3.220 | 53,063 |
| 2022-02-18 | 3.200 | 3.260 | 3.190 | 3.250 | 3.250 | 35,475 |
| 2022-02-17 | 3.330 | 3.330 | 3.230 | 3.270 | 3.270 | 24,636 |
| 2022-02-16 | 3.160 | 3.370 | 3.140 | 3.370 | 3.370 | 223,621 |
| 2022-02-15 | 3.320 | 3.320 | 3.230 | 3.300 | 3.300 | 15,602 |
| 2022-02-14 | 3.400 | 3.400 | 3.230 | 3.230 | 3.230 | 19,691 |
| 2022-02-11 | 3.400 | 3.400 | 3.250 | 3.250 | 3.250 | 30,200 |
| 2022-02-10 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 25,137 |
| 2022-02-09 | 3.200 | 3.280 | 3.180 | 3.250 | 3.250 | 39,192 |
| 2022-02-08 | 3.290 | 3.300 | 3.200 | 3.200 | 3.200 | 3,264 |
| 2022-02-07 | 3.390 | 3.390 | 3.270 | 3.300 | 3.300 | 8,377 |
| 2022-02-04 | 3.190 | 3.330 | 3.120 | 3.310 | 3.310 | 34,828 |
| 2022-02-03 | 3.320 | 3.350 | 3.210 | 3.320 | 3.320 | 15,066 |
| 2022-02-02 | 3.300 | 3.400 | 3.270 | 3.300 | 3.300 | 30,852 |
| 2022-02-01 | 3.400 | 3.400 | 3.190 | 3.300 | 3.300 | 22,225 |
| 2022-01-31 | 3.120 | 3.310 | 3.120 | 3.310 | 3.310 | 69,126 |
| 2022-01-28 | 3.160 | 3.240 | 3.160 | 3.240 | 3.240 | 84,793 |
| 2022-01-27 | 3.150 | 3.270 | 3.090 | 3.180 | 3.180 | 68,449 |
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.