ReadyTech Holdings Limited (RDY.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:13PM AEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 2.9300 | 2.9300 | 2.8900 | 2.9100 | 2.9100 | 763 |
| 03 Oct 2024 | 2.9600 | 2.9900 | 2.9300 | 2.9400 | 2.9400 | 3,817 |
| 02 Oct 2024 | 2.9200 | 2.9400 | 2.8800 | 2.8800 | 2.8800 | 8,950 |
| 01 Oct 2024 | 2.9300 | 2.9900 | 2.9300 | 2.9700 | 2.9700 | 2,528 |
| 30 Sept 2024 | 2.9800 | 2.9800 | 2.8900 | 2.9700 | 2.9700 | 9,687 |
| 27 Sept 2024 | 2.9600 | 3.0200 | 2.9500 | 3.0000 | 3.0000 | 9,673 |
| 26 Sept 2024 | 2.9100 | 2.9700 | 2.8700 | 2.9100 | 2.9100 | 7,362 |
| 25 Sept 2024 | 2.9800 | 2.9800 | 2.9100 | 2.9300 | 2.9300 | 3,542 |
| 24 Sept 2024 | 3.0100 | 3.0300 | 2.9600 | 2.9900 | 2.9900 | 12,453 |
| 23 Sept 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0200 | 3.0200 | 5,978 |
| 20 Sept 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0700 | 3.0700 | 6,626 |
| 19 Sept 2024 | 3.1000 | 3.1000 | 3.0600 | 3.0600 | 3.0600 | 6,474 |
| 18 Sept 2024 | 3.0900 | 3.1300 | 3.0900 | 3.0900 | 3.0900 | 7,648 |
| 17 Sept 2024 | 3.0000 | 3.1000 | 3.0000 | 3.0900 | 3.0900 | 7,056 |
| 16 Sept 2024 | 3.0200 | 3.0600 | 2.9800 | 3.0200 | 3.0200 | 10,193 |
| 13 Sept 2024 | 2.9400 | 2.9400 | 2.8900 | 2.9300 | 2.9300 | 3,130 |
| 12 Sept 2024 | 2.8300 | 2.9100 | 2.8300 | 2.9100 | 2.9100 | 3,160 |
| 11 Sept 2024 | 2.8500 | 2.8800 | 2.7700 | 2.8000 | 2.8000 | 8,355 |
| 10 Sept 2024 | 2.8300 | 2.8350 | 2.7800 | 2.8300 | 2.8300 | 5,693 |
| 09 Sept 2024 | 2.7400 | 2.8100 | 2.7200 | 2.7400 | 2.7400 | 6,105 |
| 06 Sept 2024 | 2.8600 | 2.8600 | 2.7500 | 2.7500 | 2.7500 | 5,028 |
| 05 Sept 2024 | 2.8500 | 2.8600 | 2.8100 | 2.8500 | 2.8500 | 4,146 |
| 04 Sept 2024 | 2.7600 | 2.8900 | 2.7600 | 2.8500 | 2.8500 | 16,336 |
| 03 Sept 2024 | 3.0100 | 3.0100 | 2.9500 | 2.9500 | 2.9500 | 2,381 |
| 02 Sept 2024 | 3.0300 | 3.0850 | 3.0000 | 3.0400 | 3.0400 | 9,465 |
| 30 Aug 2024 | 3.0100 | 3.1000 | 2.9800 | 3.0800 | 3.0800 | 3,719 |
| 29 Aug 2024 | 3.1200 | 3.1400 | 3.0000 | 3.0800 | 3.0800 | 207,553 |
| 28 Aug 2024 | 3.2000 | 3.2000 | 3.0700 | 3.0900 | 3.0900 | 26,212 |
| 27 Aug 2024 | - | - | - | - | - | - |
| 26 Aug 2024 | 3.0900 | 3.1800 | 3.0900 | 3.1200 | 3.1200 | 1,738 |
| 23 Aug 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 761 |
| 22 Aug 2024 | 3.2800 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 2,870 |
| 21 Aug 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2200 | 3.2200 | 3,050 |
| 20 Aug 2024 | 3.1600 | 3.1900 | 3.1500 | 3.1900 | 3.1900 | 3,359 |
| 19 Aug 2024 | 3.1600 | 3.1600 | 3.1400 | 3.1400 | 3.1400 | 1,013 |
| 16 Aug 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.1400 | 743 |
| 15 Aug 2024 | 3.1100 | 3.1200 | 3.0700 | 3.1200 | 3.1200 | 2,225 |
| 14 Aug 2024 | 3.1400 | 3.1400 | 3.0100 | 3.0900 | 3.0900 | 1,965 |
| 13 Aug 2024 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.1600 | 3,483 |
| 12 Aug 2024 | 3.1900 | 3.1900 | 3.1000 | 3.1000 | 3.1000 | 2,334 |
| 09 Aug 2024 | 3.1500 | 3.1600 | 3.1300 | 3.1300 | 3.1300 | 319 |
| 08 Aug 2024 | 3.1400 | 3.1600 | 3.1300 | 3.1600 | 3.1600 | 1,277 |
| 07 Aug 2024 | 3.2000 | 3.2000 | 3.1000 | 3.1700 | 3.1700 | 5,025 |
| 06 Aug 2024 | 3.1500 | 3.2300 | 3.1500 | 3.2100 | 3.2100 | 1,217 |
| 05 Aug 2024 | 3.2100 | 3.2400 | 3.1600 | 3.1600 | 3.1600 | 2,148 |
| 02 Aug 2024 | 3.3100 | 3.3100 | 3.2500 | 3.2700 | 3.2700 | 2,231 |
| 01 Aug 2024 | 3.3700 | 3.3900 | 3.3100 | 3.3100 | 3.3100 | 705 |
| 31 July 2024 | 3.2700 | 3.2900 | 3.2700 | 3.2900 | 3.2900 | 590 |
| 30 July 2024 | 3.3000 | 3.3900 | 3.2700 | 3.2900 | 3.2900 | 4,036 |
| 29 July 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 2,468 |
| 26 July 2024 | 3.2000 | 3.2450 | 3.2000 | 3.2100 | 3.2100 | 2,890 |
| 25 July 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2500 | 3.2500 | 1,000,734 |
| 24 July 2024 | 3.2600 | 3.2600 | 3.2100 | 3.2200 | 3.2200 | 141,126 |
| 23 July 2024 | 3.3100 | 3.3100 | 3.2100 | 3.2100 | 3.2100 | 2,432 |
| 22 July 2024 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 623 |
| 19 July 2024 | 3.2000 | 3.3100 | 3.2000 | 3.3100 | 3.3100 | - |
| 18 July 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 1,297 |
| 17 July 2024 | 3.2000 | 3.2600 | 3.2000 | 3.2500 | 3.2500 | 4,227 |
| 16 July 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.2100 | 2,266 |
| 15 July 2024 | 3.2700 | 3.2700 | 3.2400 | 3.2400 | 3.2400 | 2,609 |
| 12 July 2024 | 3.2700 | 3.2900 | 3.2700 | 3.2700 | 3.2700 | 1,293 |
| 11 July 2024 | 3.3200 | 3.3300 | 3.2300 | 3.2500 | 3.2500 | 9,392 |
| 10 July 2024 | 3.3200 | 3.3200 | 3.2200 | 3.2600 | 3.2600 | 2,464 |
| 09 July 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2700 | 3.2700 | 2,689 |
| 08 July 2024 | 3.2600 | 3.2700 | 3.2600 | 3.2700 | 3.2700 | 1,141 |
| 05 July 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2400 | 3.2400 | 1,381 |
| 04 July 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2400 | 3.2400 | 4,397 |
| 03 July 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.2100 | 3,238 |
| 02 July 2024 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.2000 | 801 |
| 01 July 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.2200 | 220 |
| 28 June 2024 | 3.2000 | 3.2200 | 3.1700 | 3.2200 | 3.2200 | 1,483 |
| 27 June 2024 | 3.2100 | 3.2400 | 3.2000 | 3.2400 | 3.2400 | 2,473 |
| 26 June 2024 | 3.1500 | 3.2000 | 3.1500 | 3.2000 | 3.2000 | 2,855 |
| 25 June 2024 | 3.1600 | 3.2050 | 3.1600 | 3.2000 | 3.2000 | 1,807 |
| 24 June 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1600 | 3.1600 | 1,784 |
| 21 June 2024 | 3.1800 | 3.2000 | 3.1700 | 3.2000 | 3.2000 | 268 |
| 20 June 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 1,916 |
| 19 June 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2100 | 3.2100 | 1,153 |
| 18 June 2024 | 3.2100 | 3.2200 | 3.1950 | 3.2200 | 3.2200 | 200,891 |
| 17 June 2024 | 3.2000 | 3.2000 | 3.1400 | 3.1800 | 3.1800 | 11,471 |
| 14 June 2024 | 3.1900 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 3,365 |
| 13 June 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 1,476 |
| 12 June 2024 | 3.1900 | 3.2100 | 3.1900 | 3.2100 | 3.2100 | 192 |
| 11 June 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 638 |
| 07 June 2024 | 3.2700 | 3.2700 | 3.2300 | 3.2500 | 3.2500 | 156,235 |
| 06 June 2024 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | 3.2300 | 1,216 |
| 05 June 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.2300 | 732 |
| 04 June 2024 | 3.2400 | 3.2800 | 3.2300 | 3.2800 | 3.2800 | 3,007 |
| 03 June 2024 | 3.2500 | 3.2600 | 3.2300 | 3.2600 | 3.2600 | 2,744 |
| 31 May 2024 | 3.2600 | 3.2700 | 3.2500 | 3.2700 | 3.2700 | 1,396 |
| 30 May 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2400 | 3.2400 | 4,740 |
| 29 May 2024 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.2200 | 1,133 |
| 28 May 2024 | 3.2500 | 3.2500 | 3.2200 | 3.2200 | 3.2200 | 13,883 |
| 27 May 2024 | 3.2500 | 3.2700 | 3.2500 | 3.2500 | 3.2500 | 4,844 |
| 24 May 2024 | 3.2800 | 3.2800 | 3.2500 | 3.2600 | 3.2600 | 1,835 |
| 23 May 2024 | 3.2600 | 3.2700 | 3.2600 | 3.2600 | 3.2600 | 354 |
| 22 May 2024 | 3.3050 | 3.3100 | 3.2700 | 3.2700 | 3.2700 | 1,419 |
| 21 May 2024 | 3.3000 | 3.3200 | 3.3000 | 3.3100 | 3.3100 | 669 |
| 20 May 2024 | 3.2900 | 3.3400 | 3.2900 | 3.3100 | 3.3100 | 593 |
| 17 May 2024 | 3.2800 | 3.3200 | 3.2800 | 3.3200 | 3.3200 | 3,385 |
| *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.