Australia markets closed

ReadyTech Holdings Limited (RDY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
3.2100-0.0300 (-0.93%)
At close: 03:42PM AEST
Time period:
16 July 2023 - 16 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
16 July 20243.24003.24003.21003.21003.21002,266
15 July 20243.27003.27003.24003.24003.24002,609
12 July 20243.27003.29003.27003.27003.27001,293
11 July 20243.32003.33003.23003.25003.25009,392
10 July 20243.32003.32003.22003.26003.26002,464
09 July 20243.29003.29003.27003.27003.27002,689
08 July 20243.26003.27003.26003.27003.27001,141
05 July 20243.24003.24003.23003.24003.24001,381
04 July 20243.25003.26003.23003.24003.24004,397
03 July 20243.22003.23003.20003.21003.21003,238
02 July 20243.21003.21003.20003.20003.2000801
01 July 20243.21003.23003.21003.22003.2200220
28 June 20243.20003.22003.17003.22003.22001,483
27 June 20243.21003.24003.20003.24003.24002,473
26 June 20243.15003.20003.15003.20003.20002,855
25 June 20243.16003.20503.16003.20003.20001,807
24 June 20243.18003.19003.16003.16003.16001,784
21 June 20243.18003.20003.17003.20003.2000268
20 June 20243.21003.21003.17003.18003.18001,916
19 June 20243.19003.21003.18003.21003.21001,153
18 June 20243.21003.22003.19503.22003.2200200,891
17 June 20243.20003.20003.14003.18003.180011,471
14 June 20243.19003.21003.17003.19003.19003,365
13 June 20243.18003.19003.18003.19003.19001,476
12 June 20243.19003.21003.19003.21003.2100192
11 June 20243.21003.21003.18003.18003.1800638
07 June 20243.27003.27003.23003.25003.2500156,235
06 June 20243.25003.25003.23003.23003.23001,216
05 June 20243.24003.24003.23003.23003.2300732
04 June 20243.24003.28003.23003.28003.28003,007
03 June 20243.25003.26003.23003.26003.26002,744
31 May 20243.26003.27003.25003.27003.27001,396
30 May 20243.22003.26003.22003.24003.24004,740
29 May 20243.23003.23003.22003.22003.22001,133
28 May 20243.25003.25003.22003.22003.220013,883
27 May 20243.25003.27003.25003.25003.25004,844
24 May 20243.28003.28003.25003.26003.26001,835
23 May 20243.26003.27003.26003.26003.2600354
22 May 20243.30503.31003.27003.27003.27001,419
21 May 20243.30003.32003.30003.31003.3100669
20 May 20243.29003.34003.29003.31003.3100593
17 May 20243.28003.32003.28003.32003.32003,385
16 May 20243.30003.33003.30003.32003.3200959
15 May 20243.34003.34003.29003.31003.31001,591
14 May 20243.32003.32003.32003.32003.3200163
13 May 20243.32003.35503.32003.35003.35003,230
10 May 20243.34003.34003.33003.33003.3300306
09 May 20243.32003.35003.32003.33003.3300833
08 May 20243.33003.35003.33003.35003.35001,651
07 May 20243.36003.36003.34003.34003.34001,269
06 May 20243.39003.39003.38003.38003.38001,196
03 May 20243.41003.41003.38003.38003.3800504
02 May 20243.39003.39003.35003.36003.36001,752
01 May 20243.36003.36003.36003.36003.3600828
30 Apr 20243.38003.41003.38003.41003.41002,995
29 Apr 20243.38003.40003.38003.39003.39003,585
26 Apr 20243.35003.41003.35003.40003.40005,000
24 Apr 20243.38003.39003.37003.39003.39001,950
23 Apr 20243.37003.41003.37003.37003.37002,782
22 Apr 20243.41003.42003.37003.41003.41001,574
19 Apr 20243.40003.41003.38003.41003.4100549
18 Apr 20243.38003.43003.38003.41003.41001,536
17 Apr 2024------
16 Apr 20243.43003.43003.36003.36003.3600738
15 Apr 20243.46003.47003.42003.43003.43001,183
12 Apr 20243.50003.50003.47003.49003.49002,242
11 Apr 20243.51003.51003.47003.50003.50003,409
10 Apr 20243.52003.54003.50003.53003.53009,115
09 Apr 20243.42003.52003.42003.49003.49009,813
08 Apr 20243.30003.33003.28003.29003.29003,542
05 Apr 20243.29003.29003.27003.29003.29001,631
04 Apr 20243.28003.31003.27003.28003.28002,781
03 Apr 20243.28003.30003.28003.29003.29004,019
02 Apr 20243.33003.33003.31003.32003.3200478
28 Mar 20243.35003.35003.34003.34003.34001,600
27 Mar 20243.30003.34003.28003.34003.34001,833
26 Mar 20243.37003.37003.31003.32003.3200513
25 Mar 20243.33003.36003.28003.36003.3600692,577
22 Mar 20243.27003.41003.27003.34003.3400400,815
21 Mar 20243.36003.36003.27003.27003.27001,930
20 Mar 20243.33003.33003.32003.32003.3200756
19 Mar 20243.36003.37003.32003.37003.3700802
18 Mar 20243.37003.38003.34003.36003.36004,064
15 Mar 20243.40003.41003.38003.38003.38001,353
14 Mar 20243.36003.42003.36003.37003.37002,105
13 Mar 20243.42003.42003.41003.41003.4100517,380
12 Mar 20243.33003.43003.33003.43003.43003,232
11 Mar 20243.27003.29003.27003.29003.29002,236
08 Mar 20243.26003.29003.26003.29003.2900200,634
07 Mar 20243.28003.29003.28003.29003.2900544
06 Mar 20243.26003.26003.20003.23003.23001,380
05 Mar 20243.21003.26003.18003.25003.25005,314
04 Mar 20243.39003.39003.38003.38003.3800290
01 Mar 20243.54003.54003.50003.52003.5200216
29 Feb 20243.49003.54003.41003.42003.42001,278
28 Feb 20243.35003.43003.34003.43003.43001,097
27 Feb 20243.33003.33003.09003.25003.2500570,999
26 Feb 20243.51003.58003.49003.54003.54005,023
23 Feb 20243.64003.65003.53003.54003.54001,684
22 Feb 20243.61003.61003.61003.61003.6100221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...