Australia markets open in 52 minutes

ReadyTech Holdings Limited (RDY.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
3.6100-0.0200 (-0.55%)
At close: 03:59PM AEDT
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 20243.61003.61003.61003.61003.6100221
22 Feb 20243.61003.61003.61003.61003.6100221
21 Feb 20243.51003.66003.50003.63003.63003,162
20 Feb 20243.71003.71003.55003.55003.55007,540
19 Feb 20243.49003.52003.46003.50003.50009,343
16 Feb 20243.46003.48003.43003.46003.46002,897
15 Feb 20243.41003.48003.41003.43003.43002,159
14 Feb 20243.41003.41003.41003.41003.4100442
13 Feb 20243.41003.48003.40003.43003.430063,541
12 Feb 2024------
09 Feb 20243.43003.43003.41003.42003.42004,197
08 Feb 20243.39003.43003.39003.43003.4300303,116
07 Feb 20243.39003.41003.38003.41003.410051,217
06 Feb 20243.39003.43003.37003.43003.43006,373
05 Feb 20243.38003.38003.38003.38003.3800586
02 Feb 20243.44003.44003.41003.41003.4100579
01 Feb 20243.45003.45003.45003.45003.4500445
31 Jan 20243.44003.45003.44003.45003.4500541
30 Jan 20243.43003.43003.39003.40003.40002,192
29 Jan 20243.43003.44003.42003.42003.4200861
25 Jan 20243.42003.42003.42003.42003.4200172
24 Jan 20243.42003.42003.41003.41003.4100869
23 Jan 20243.46003.46003.41003.41003.41001,219
22 Jan 20243.38003.47003.38003.47003.47001,621
19 Jan 20243.40003.40003.35003.38003.38002,896
18 Jan 2024------
17 Jan 20243.36003.40003.35003.40003.40001,137
16 Jan 20243.42003.42003.39003.39003.3900518
15 Jan 20243.38003.46003.38003.42003.42001,222
12 Jan 20243.44003.44003.35003.35003.35002,007
11 Jan 20243.47003.47003.44003.44003.4400768
10 Jan 20243.34003.39003.33003.39003.3900480
09 Jan 20243.35003.38003.34003.34003.340021,449
08 Jan 20243.35003.41003.35003.35003.35002,126
05 Jan 20243.37003.43003.35003.40003.40004,491
04 Jan 20243.35003.35003.35003.35003.35001,808
03 Jan 20243.38003.41003.36003.36003.36003,413
02 Jan 20243.45003.49003.42003.42003.42001,325
29 Dec 20233.50003.53003.47003.48003.48003,614
28 Dec 20233.56003.56003.52003.52003.52001,740
27 Dec 20233.53003.53003.52003.53003.5300951
22 Dec 20233.44003.50003.41003.46003.460010,764
21 Dec 20233.44003.45003.36003.44003.44006,824
20 Dec 20233.45003.45003.44003.45003.45005,082
19 Dec 20233.45003.49003.45003.49003.4900551
18 Dec 20233.50003.50003.49003.49003.49005,066
15 Dec 20233.53003.54003.49003.49003.4900754
14 Dec 2023------
13 Dec 2023------
12 Dec 20233.44003.45003.44003.45003.4500356
11 Dec 20233.39003.45003.38003.45003.4500644
08 Dec 20233.47003.53003.41003.48003.48001,359
07 Dec 20233.42003.46003.40003.46003.4600398
06 Dec 2023------
05 Dec 20233.47003.53003.44003.53003.53002,092
04 Dec 20233.50003.56003.45003.55003.55004,627
01 Dec 20233.51003.55003.45003.51003.51001,187
30 Nov 20233.50003.53003.49003.49003.49004,674
29 Nov 20233.34003.46003.34003.41003.4100253,708
28 Nov 20233.50003.50003.42003.49003.49005,254
27 Nov 2023------
24 Nov 2023------
23 Nov 20233.43003.50003.43003.48003.48001,509
22 Nov 20233.55003.56003.54003.54003.5400843
21 Nov 20233.55003.55003.52003.52003.5200221
20 Nov 20233.56003.59003.56003.56003.5600143
17 Nov 20233.57003.57003.52003.52003.52001,085
16 Nov 20233.60003.64003.54003.64003.64008,079
15 Nov 20233.50003.62003.50003.55003.550011,728
14 Nov 20233.45003.48003.44003.48003.48002,220
13 Nov 20233.50003.50003.49003.49003.49001,285
10 Nov 20233.48003.54003.48003.50003.50002,139
09 Nov 20233.55003.55003.44003.45003.45005,338
08 Nov 20233.54003.54003.50003.50003.5000995
07 Nov 2023------
06 Nov 20233.51003.51003.50003.50003.5000281
03 Nov 20233.59003.59003.51003.51003.5100326
02 Nov 20233.50003.66003.47003.58003.58005,513
01 Nov 20233.46003.46003.46003.46003.4600838
31 Oct 20233.48003.59003.37003.56003.560011,072
30 Oct 20233.51003.55003.49003.52003.52002,992
27 Oct 20233.59003.59003.49003.54003.5400817
26 Oct 2023------
25 Oct 20233.56003.56003.43003.48003.48001,026
24 Oct 20233.53003.58003.49003.52003.52001,588
23 Oct 20233.50003.50003.49003.49003.4900558
20 Oct 20233.46003.52003.46003.52003.5200202,042
19 Oct 20233.42003.57003.42003.54003.54002,148
18 Oct 20233.47003.47003.44003.44003.4400-
17 Oct 20233.51003.56003.48003.48003.4800-
16 Oct 20233.58003.58003.57003.58003.58003,092
13 Oct 2023------
12 Oct 20233.53003.64003.53003.61003.61004,845
11 Oct 20233.68003.69003.60003.64003.64004,435
10 Oct 20233.61003.69003.61003.63003.630093,776
09 Oct 20233.67003.67003.61003.62003.62007,183
06 Oct 20233.66003.67003.60003.61003.61002,260
05 Oct 20233.67003.67003.61003.61003.61001,507
04 Oct 20233.61003.67003.61003.62003.6200151,323
03 Oct 20233.65003.65003.65003.65003.650094
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...