ReadyTech Holdings Limited (RDY.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:44PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.3700 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 17,916 |
| 18 Apr 2024 | 3.3700 | 3.4300 | 3.3700 | 3.3700 | 3.3700 | 49,651 |
| 17 Apr 2024 | 3.3600 | 3.4200 | 3.3600 | 3.3800 | 3.3800 | 19,538 |
| 16 Apr 2024 | 3.4100 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 26,054 |
| 15 Apr 2024 | 3.4700 | 3.4700 | 3.4100 | 3.4100 | 3.4100 | 21,562 |
| 12 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4700 | 3.4700 | 34,058 |
| 11 Apr 2024 | 3.5400 | 3.5400 | 3.4700 | 3.5000 | 3.5000 | 70,335 |
| 10 Apr 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5300 | 3.5300 | 106,787 |
| 09 Apr 2024 | 3.4100 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 215,972 |
| 08 Apr 2024 | 3.3000 | 3.3200 | 3.2700 | 3.2700 | 3.2700 | 27,875 |
| 05 Apr 2024 | 3.2700 | 3.2900 | 3.2600 | 3.2700 | 3.2700 | 14,711 |
| 04 Apr 2024 | 3.2800 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 64,597 |
| 03 Apr 2024 | 3.3200 | 3.3200 | 3.2800 | 3.2800 | 3.2800 | 39,616 |
| 02 Apr 2024 | 3.3500 | 3.3500 | 3.3100 | 3.3200 | 3.3200 | 3,047 |
| 28 Mar 2024 | 3.3500 | 3.3500 | 3.3400 | 3.3500 | 3.3500 | 31,029 |
| 27 Mar 2024 | 3.3200 | 3.3500 | 3.2700 | 3.2800 | 3.2800 | 9,920 |
| 26 Mar 2024 | 3.3800 | 3.3800 | 3.3000 | 3.3200 | 3.3200 | 4,345 |
| 25 Mar 2024 | 3.3300 | 3.3800 | 3.2800 | 3.3700 | 3.3700 | 29,484 |
| 22 Mar 2024 | 3.2700 | 3.4000 | 3.2700 | 3.3200 | 3.3200 | 8,454 |
| 21 Mar 2024 | 3.3600 | 3.3600 | 3.2700 | 3.2700 | 3.2700 | 315,959 |
| 20 Mar 2024 | 3.3300 | 3.3600 | 3.3000 | 3.3000 | 3.3000 | 25,685 |
| 19 Mar 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3700 | 3.3700 | 5,859 |
| 18 Mar 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 12,641 |
| 15 Mar 2024 | 3.4000 | 3.4200 | 3.3700 | 3.3700 | 3.3700 | 2,755 |
| 14 Mar 2024 | 3.3400 | 3.4200 | 3.3400 | 3.4200 | 3.4200 | 3,324,914 |
| 13 Mar 2024 | 3.5000 | 3.5000 | 3.3800 | 3.3900 | 3.3900 | 407,071 |
| 12 Mar 2024 | 3.3000 | 3.5000 | 3.3000 | 3.5000 | 3.5000 | 35,350 |
| 11 Mar 2024 | 3.2700 | 3.3000 | 3.2300 | 3.3000 | 3.3000 | 11,144 |
| 08 Mar 2024 | 3.3400 | 3.3400 | 3.2300 | 3.3000 | 3.3000 | 98,087 |
| 07 Mar 2024 | 3.2800 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 183,595 |
| 06 Mar 2024 | 3.3000 | 3.3000 | 3.1800 | 3.2200 | 3.2200 | 47,873 |
| 05 Mar 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2500 | 3.2500 | 474,477 |
| 04 Mar 2024 | 3.3900 | 3.4300 | 3.3400 | 3.3400 | 3.3400 | 4,684 |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.3800 | 3.5150 | 3.5150 | 7,133 |
| 29 Feb 2024 | 3.5000 | 3.5500 | 3.4300 | 3.5400 | 3.5400 | 35,396 |
| 28 Feb 2024 | 3.2600 | 3.4500 | 3.2500 | 3.4500 | 3.4500 | 15,744 |
| 27 Feb 2024 | 3.5000 | 3.5000 | 3.0500 | 3.2600 | 3.2600 | 205,785 |
| 26 Feb 2024 | 3.5700 | 3.5800 | 3.4800 | 3.5800 | 3.5800 | 337,286 |
| 23 Feb 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5700 | 3.5700 | 26,538 |
| 22 Feb 2024 | 3.7000 | 3.7300 | 3.6500 | 3.6500 | 3.6500 | 31,505 |
| 21 Feb 2024 | 3.5100 | 3.6600 | 3.5000 | 3.6000 | 3.6000 | 18,279 |
| 20 Feb 2024 | 3.7900 | 3.7900 | 3.5000 | 3.5000 | 3.5000 | 29,925 |
| 19 Feb 2024 | 3.4700 | 3.7900 | 3.4600 | 3.7900 | 3.7900 | 72,183 |
| 16 Feb 2024 | 3.4400 | 3.4900 | 3.4400 | 3.4700 | 3.4700 | 36,458 |
| 15 Feb 2024 | 3.4100 | 3.4800 | 3.3900 | 3.4000 | 3.4000 | 24,804 |
| 14 Feb 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4100 | 3.4100 | 23,820 |
| 13 Feb 2024 | 3.4500 | 3.4800 | 3.3900 | 3.4300 | 3.4300 | 27,619 |
| 12 Feb 2024 | 3.4000 | 3.4800 | 3.4000 | 3.4800 | 3.4800 | 23,308 |
| 09 Feb 2024 | 3.4300 | 3.4300 | 3.3800 | 3.3800 | 3.3800 | 109,179 |
| 08 Feb 2024 | 3.4000 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 113,570 |
| 07 Feb 2024 | 3.3900 | 3.4100 | 3.3800 | 3.4000 | 3.4000 | 71,083 |
| 06 Feb 2024 | 3.3800 | 3.3900 | 3.3500 | 3.3500 | 3.3500 | 11,811 |
| 05 Feb 2024 | 3.4100 | 3.4100 | 3.3600 | 3.3800 | 3.3800 | 71,203 |
| 02 Feb 2024 | 3.4600 | 3.4600 | 3.4300 | 3.4300 | 3.4300 | 12,267 |
| 01 Feb 2024 | 3.4500 | 3.4700 | 3.4400 | 3.4400 | 3.4400 | 15,606 |
| 31 Jan 2024 | 3.4400 | 3.4600 | 3.4400 | 3.4600 | 3.4600 | 13,506 |
| 30 Jan 2024 | 3.4300 | 3.4300 | 3.4000 | 3.4300 | 3.4300 | 23,349 |
| 29 Jan 2024 | 3.4300 | 3.4400 | 3.4200 | 3.4400 | 3.4400 | 12,191 |
| 25 Jan 2024 | 3.4200 | 3.4300 | 3.4200 | 3.4200 | 3.4200 | 2,099 |
| 24 Jan 2024 | 3.4400 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 11,017 |
| 23 Jan 2024 | 3.4600 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 36,002 |
| 22 Jan 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4700 | 3.4700 | 25,272 |
| 19 Jan 2024 | 3.3900 | 3.4000 | 3.3500 | 3.3600 | 3.3600 | 8,204 |
| 18 Jan 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 189 |
| 17 Jan 2024 | 3.3500 | 3.3600 | 3.3500 | 3.3500 | 3.3500 | 1,982 |
| 16 Jan 2024 | 3.4500 | 3.4500 | 3.3500 | 3.3500 | 3.3500 | 13,033 |
| 15 Jan 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 6,917 |
| 12 Jan 2024 | 3.4500 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 2,252 |
| 11 Jan 2024 | 3.4100 | 3.4700 | 3.4100 | 3.4550 | 3.4550 | 10,835 |
| 10 Jan 2024 | 3.3400 | 3.4000 | 3.3250 | 3.4000 | 3.4000 | 10,737 |
| 09 Jan 2024 | 3.3600 | 3.3800 | 3.3300 | 3.3300 | 3.3300 | 88,770 |
| 08 Jan 2024 | 3.3500 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 15,105 |
| 05 Jan 2024 | 3.3700 | 3.4300 | 3.3500 | 3.3500 | 3.3500 | 19,930 |
| 04 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 16,671 |
| 03 Jan 2024 | 3.3600 | 3.4000 | 3.3500 | 3.3500 | 3.3500 | 23,065 |
| 02 Jan 2024 | 3.4500 | 3.5000 | 3.4000 | 3.4000 | 3.4000 | 18,832 |
| 29 Dec 2023 | 3.5200 | 3.5300 | 3.4800 | 3.5100 | 3.5100 | 34,604 |
| 28 Dec 2023 | 3.5700 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 14,474 |
| 27 Dec 2023 | 3.5300 | 3.5700 | 3.5200 | 3.5700 | 3.5700 | 13,584 |
| 22 Dec 2023 | 3.4500 | 3.5000 | 3.4200 | 3.4800 | 3.4800 | 30,205 |
| 21 Dec 2023 | 3.4000 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 18,123 |
| 20 Dec 2023 | 3.4900 | 3.4900 | 3.4000 | 3.4000 | 3.4000 | 75,603 |
| 19 Dec 2023 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | 3.4900 | 5,524 |
| 18 Dec 2023 | 3.4700 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 14,915 |
| 15 Dec 2023 | 3.5300 | 3.5300 | 3.4700 | 3.4700 | 3.4700 | 9,672 |
| 14 Dec 2023 | 3.4400 | 3.5100 | 3.4400 | 3.5100 | 3.5100 | 28,364 |
| 13 Dec 2023 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.4300 | 1,837 |
| 12 Dec 2023 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | 3.5000 | 7,736 |
| 11 Dec 2023 | 3.4000 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 259,926 |
| 08 Dec 2023 | 3.4600 | 3.5300 | 3.4300 | 3.5000 | 3.5000 | 9,708 |
| 07 Dec 2023 | 3.5200 | 3.5200 | 3.4000 | 3.4500 | 3.4500 | 1,039,861 |
| 06 Dec 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2,143 |
| 05 Dec 2023 | 3.4600 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 13,704 |
| 04 Dec 2023 | 3.5000 | 3.5200 | 3.4400 | 3.4500 | 3.4500 | 32,133 |
| 01 Dec 2023 | 3.5100 | 3.5600 | 3.4600 | 3.5000 | 3.5000 | 7,962 |
| 30 Nov 2023 | 3.5000 | 3.5600 | 3.5000 | 3.5600 | 3.5600 | 85,493 |
| 29 Nov 2023 | 3.3300 | 3.5000 | 3.3300 | 3.5000 | 3.5000 | 33,690 |
| 28 Nov 2023 | 3.4500 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 27,800 |
| 27 Nov 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 188 |
| 24 Nov 2023 | 3.5000 | 3.5000 | 3.4200 | 3.5000 | 3.5000 | 8,723 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.