Readytech Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-27 | 3.150 | 3.270 | 3.090 | 3.180 | 3.180 | 68,449 |
| 2022-01-25 | 3.080 | 3.110 | 3.030 | 3.110 | 3.110 | 87,789 |
| 2022-01-24 | 3.000 | 3.120 | 3.000 | 3.100 | 3.100 | 86,992 |
| 2022-01-21 | 3.060 | 3.140 | 3.060 | 3.120 | 3.120 | 60,039 |
| 2022-01-20 | 3.050 | 3.180 | 3.040 | 3.180 | 3.180 | 52,398 |
| 2022-01-19 | 3.000 | 3.090 | 3.000 | 3.090 | 3.090 | 45,712 |
| 2022-01-18 | 3.110 | 3.120 | 3.000 | 3.100 | 3.100 | 113,155 |
| 2022-01-17 | 3.120 | 3.180 | 3.100 | 3.130 | 3.130 | 93,425 |
| 2022-01-14 | 3.300 | 3.310 | 3.160 | 3.200 | 3.200 | 45,819 |
| 2022-01-13 | 3.120 | 3.380 | 3.080 | 3.380 | 3.380 | 181,425 |
| 2022-01-12 | 3.220 | 3.390 | 3.210 | 3.380 | 3.380 | 60,208 |
| 2022-01-11 | 3.450 | 3.450 | 3.260 | 3.260 | 3.260 | 110,270 |
| 2022-01-10 | 3.530 | 3.570 | 3.450 | 3.450 | 3.450 | 59,449 |
| 2022-01-07 | 3.700 | 3.700 | 3.600 | 3.600 | 3.600 | 6,321 |
| 2022-01-06 | 3.800 | 3.800 | 3.600 | 3.650 | 3.650 | 49,818 |
| 2022-01-05 | 3.800 | 3.800 | 3.730 | 3.800 | 3.800 | 14,072 |
| 2022-01-04 | 3.810 | 3.810 | 3.650 | 3.800 | 3.800 | 41,927 |
| 2021-12-31 | 3.900 | 3.900 | 3.770 | 3.900 | 3.900 | 3,791 |
| 2021-12-30 | 3.870 | 3.960 | 3.800 | 3.900 | 3.900 | 38,142 |
| 2021-12-29 | 3.800 | 3.870 | 3.720 | 3.870 | 3.870 | 15,068 |
| 2021-12-24 | 3.680 | 3.900 | 3.680 | 3.820 | 3.820 | 41,741 |
| 2021-12-23 | 3.680 | 3.810 | 3.680 | 3.750 | 3.750 | 24,594 |
| 2021-12-22 | 3.790 | 3.790 | 3.670 | 3.670 | 3.670 | 11,977 |
| 2021-12-21 | 3.700 | 3.770 | 3.650 | 3.710 | 3.710 | 23,363 |
| 2021-12-20 | 3.960 | 3.960 | 3.640 | 3.700 | 3.700 | 45,451 |
| 2021-12-17 | 3.690 | 3.960 | 3.560 | 3.960 | 3.960 | 44,526 |
| 2021-12-16 | 3.600 | 3.820 | 3.560 | 3.560 | 3.560 | 23,825 |
| 2021-12-15 | 3.600 | 3.680 | 3.570 | 3.670 | 3.670 | 60,425 |
| 2021-12-14 | 3.500 | 3.750 | 3.500 | 3.750 | 3.750 | 27,558 |
| 2021-12-13 | 3.630 | 3.670 | 3.630 | 3.650 | 3.650 | 115,608 |
| 2021-12-10 | 3.610 | 3.650 | 3.590 | 3.620 | 3.620 | 63,887 |
| 2021-12-09 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 10,786 |
| 2021-12-08 | 3.660 | 3.700 | 3.610 | 3.680 | 3.680 | 22,518 |
| 2021-12-07 | 3.550 | 3.720 | 3.550 | 3.600 | 3.600 | 10,913 |
| 2021-12-06 | 3.700 | 3.700 | 3.530 | 3.650 | 3.650 | 78,613 |
| 2021-12-03 | 3.790 | 3.800 | 3.720 | 3.720 | 3.720 | 18,059 |
| 2021-12-02 | 3.910 | 3.910 | 3.770 | 3.790 | 3.790 | 78,904 |
| 2021-12-01 | 3.900 | 3.930 | 3.770 | 3.880 | 3.880 | 59,942 |
| 2021-11-30 | 3.650 | 3.860 | 3.590 | 3.860 | 3.860 | 96,090 |
| 2021-11-29 | 3.520 | 3.670 | 3.520 | 3.650 | 3.650 | 147,557 |
| 2021-11-26 | 3.570 | 3.600 | 3.530 | 3.600 | 3.600 | 50,900 |
| 2021-11-25 | 3.620 | 3.660 | 3.535 | 3.590 | 3.590 | 87,167 |
| 2021-11-24 | 3.830 | 3.870 | 3.620 | 3.630 | 3.630 | 114,935 |
| 2021-11-23 | 3.830 | 3.850 | 3.660 | 3.830 | 3.830 | 100,978 |
| 2021-11-22 | 3.980 | 3.980 | 3.510 | 3.800 | 3.800 | 225,850 |
| 2021-11-19 | 4.060 | 4.060 | 3.920 | 3.930 | 3.930 | 69,740 |
| 2021-11-18 | 4.000 | 4.080 | 4.000 | 4.040 | 4.040 | 50,905 |
| 2021-11-17 | 3.950 | 4.040 | 3.865 | 3.990 | 3.990 | 384,131 |
| 2021-11-16 | 3.970 | 3.990 | 3.900 | 3.900 | 3.900 | 63,995 |
| 2021-11-15 | 3.820 | 4.000 | 3.800 | 3.970 | 3.970 | 70,081 |
| 2021-11-12 | 3.890 | 3.930 | 3.830 | 3.880 | 3.880 | 60,054 |
| 2021-11-11 | 4.000 | 4.060 | 3.860 | 3.890 | 3.890 | 92,195 |
| 2021-11-10 | 4.000 | 4.050 | 3.930 | 4.050 | 4.050 | 77,150 |
| 2021-11-09 | 4.010 | 4.120 | 3.940 | 4.050 | 4.050 | 65,806 |
| 2021-11-08 | 4.160 | 4.300 | 4.080 | 4.090 | 4.090 | 197,135 |
| 2021-11-05 | 4.200 | 4.200 | 4.080 | 4.080 | 4.080 | 401,294 |
| 2021-11-04 | 4.000 | 4.250 | 4.000 | 4.200 | 4.200 | 175,142 |
| 2021-11-03 | 3.850 | 3.990 | 3.840 | 3.990 | 3.990 | 49,539 |
| 2021-11-02 | 3.850 | 3.855 | 3.830 | 3.840 | 3.840 | 39,387 |
| 2021-11-01 | 3.780 | 3.870 | 3.780 | 3.850 | 3.850 | 82,155 |
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.