RDY.XA - ReadyTech Holdings Limited
Cboe AU - Cboe AU Real-time price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 3.1100 | 3.1300 | 3.0900 | 3.1300 | 3.1300 | 563 |
| 01 June 2023 | 2.9900 | 3.0800 | 2.9200 | 3.0800 | 3.0800 | 101,692 |
| 31 May 2023 | 2.9900 | 3.0200 | 2.9800 | 3.0200 | 3.0200 | 3,386 |
| 30 May 2023 | 2.9500 | 2.9800 | 2.9300 | 2.9700 | 2.9700 | 1,096 |
| 29 May 2023 | - | - | - | - | - | - |
| 26 May 2023 | 2.8300 | 2.9000 | 2.8200 | 2.8800 | 2.8800 | 552,972 |
| 25 May 2023 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 1,373 |
| 24 May 2023 | 2.9200 | 2.9600 | 2.8400 | 2.9100 | 2.9100 | 10,932 |
| 23 May 2023 | 2.9500 | 3.0200 | 2.8400 | 2.9400 | 2.9400 | 10,252 |
| 22 May 2023 | 2.9000 | 3.0300 | 2.8200 | 3.0000 | 3.0000 | 12,408 |
| 19 May 2023 | 2.8800 | 2.8800 | 2.8400 | 2.8500 | 2.8500 | 11,197 |
| 18 May 2023 | - | - | - | - | - | - |
| 17 May 2023 | 2.9100 | 2.9100 | 2.8600 | 2.8700 | 2.8700 | - |
| 16 May 2023 | 2.9500 | 2.9800 | 2.8700 | 2.8700 | 2.8700 | 774 |
| 15 May 2023 | 2.9700 | 2.9700 | 2.9100 | 2.9400 | 2.9400 | 2,001 |
| 12 May 2023 | 3.0200 | 3.0400 | 2.9900 | 3.0100 | 3.0100 | 1,389 |
| 11 May 2023 | 3.1500 | 3.1500 | 3.0100 | 3.0700 | 3.0700 | 2,441 |
| 10 May 2023 | 3.1700 | 3.1700 | 3.0700 | 3.1000 | 3.1000 | 436 |
| 09 May 2023 | 3.0200 | 3.1900 | 2.9600 | 3.1800 | 3.1800 | 4,301 |
| 08 May 2023 | 3.0900 | 3.1100 | 3.0800 | 3.0900 | 3.0900 | 1,225 |
| 05 May 2023 | 3.1600 | 3.1600 | 2.9900 | 3.0800 | 3.0800 | 4,834 |
| 04 May 2023 | 3.0200 | 3.1400 | 3.0000 | 3.1300 | 3.1300 | 4,034 |
| 03 May 2023 | 3.0900 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 5,163 |
| 02 May 2023 | 3.1000 | 3.1050 | 3.0000 | 3.0800 | 3.0800 | 4,591 |
| 01 May 2023 | 3.0900 | 3.1400 | 3.0800 | 3.1000 | 3.1000 | 2,963 |
| 28 Apr 2023 | 3.0700 | 3.1200 | 3.0200 | 3.0900 | 3.0900 | 3,735 |
| 27 Apr 2023 | 2.9900 | 3.0600 | 2.9700 | 3.0500 | 3.0500 | 983 |
| 26 Apr 2023 | 3.0200 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 4,373 |
| 24 Apr 2023 | 3.0050 | 3.0100 | 2.9800 | 2.9900 | 2.9900 | 3,202 |
| 21 Apr 2023 | 2.9900 | 3.0100 | 2.9800 | 2.9800 | 2.9800 | 5,081 |
| 20 Apr 2023 | 2.9800 | 2.9900 | 2.9550 | 2.9600 | 2.9600 | 4,114 |
| 19 Apr 2023 | 3.0000 | 3.0000 | 2.9800 | 2.9800 | 2.9800 | - |
| 18 Apr 2023 | 3.0200 | 3.0300 | 3.0000 | 3.0000 | 3.0000 | 805 |
| 17 Apr 2023 | 3.0300 | 3.0700 | 2.9800 | 3.0100 | 3.0100 | 2,250 |
| 14 Apr 2023 | 3.0200 | 3.0200 | 2.9700 | 3.0000 | 3.0000 | 4,902 |
| 13 Apr 2023 | 2.9800 | 2.9900 | 2.9400 | 2.9900 | 2.9900 | 4,551 |
| 12 Apr 2023 | 2.9300 | 3.0200 | 2.9200 | 2.9800 | 2.9800 | 5,168 |
| 11 Apr 2023 | 3.0500 | 3.0500 | 2.9200 | 2.9300 | 2.9300 | 102,527 |
| 06 Apr 2023 | 2.9800 | 2.9900 | 2.9700 | 2.9700 | 2.9700 | 628 |
| 05 Apr 2023 | 3.0500 | 3.0500 | 2.9800 | 2.9900 | 2.9900 | 4,584 |
| 04 Apr 2023 | 3.0600 | 3.0900 | 3.0400 | 3.0500 | 3.0500 | 2,274 |
| 03 Apr 2023 | 3.0500 | 3.0700 | 3.0400 | 3.0600 | 3.0600 | 1,333 |
| 31 Mar 2023 | 3.0500 | 3.0700 | 3.0400 | 3.0400 | 3.0400 | 3,773 |
| 30 Mar 2023 | 3.0200 | 3.1000 | 3.0200 | 3.0300 | 3.0300 | 9,194 |
| 29 Mar 2023 | - | - | - | - | - | - |
| 28 Mar 2023 | - | - | - | - | - | - |
| 27 Mar 2023 | - | - | - | - | - | - |
| 24 Mar 2023 | 3.1000 | 3.2000 | 3.1000 | 3.1900 | 3.1900 | 3,906 |
| 23 Mar 2023 | 3.1200 | 3.1600 | 3.0900 | 3.1200 | 3.1200 | 1,272 |
| 22 Mar 2023 | 3.0000 | 3.1700 | 2.9700 | 3.1400 | 3.1400 | 8,951 |
| 21 Mar 2023 | 2.8800 | 2.9000 | 2.8700 | 2.9000 | 2.9000 | 1,278 |
| 20 Mar 2023 | 2.9500 | 3.0000 | 2.9300 | 2.9300 | 2.9300 | 2,120 |
| 17 Mar 2023 | 2.9400 | 2.9700 | 2.8600 | 2.8800 | 2.8800 | 6,509 |
| 16 Mar 2023 | 3.0400 | 3.0400 | 2.9300 | 2.9500 | 2.9500 | 1,900 |
| 15 Mar 2023 | 3.1300 | 3.1300 | 3.0400 | 3.0600 | 3.0600 | 1,327 |
| 14 Mar 2023 | 3.0900 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 1,746 |
| 13 Mar 2023 | 3.1300 | 3.1300 | 3.1000 | 3.1200 | 3.1200 | 868 |
| 10 Mar 2023 | 3.1550 | 3.1800 | 3.1200 | 3.1300 | 3.1300 | 3,111 |
| 09 Mar 2023 | 3.1000 | 3.1700 | 3.0900 | 3.1700 | 3.1700 | - |
| 08 Mar 2023 | 3.0700 | 3.1100 | 3.0600 | 3.0600 | 3.0600 | - |
| 07 Mar 2023 | 3.1300 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 6,180 |
| 06 Mar 2023 | 3.1200 | 3.1400 | 3.0800 | 3.0800 | 3.0800 | 2,986 |
| 03 Mar 2023 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.2000 | 624 |
| 02 Mar 2023 | 3.1900 | 3.2700 | 3.1900 | 3.2400 | 3.2400 | 2,943 |
| 01 Mar 2023 | 3.2000 | 3.2200 | 3.1900 | 3.1900 | 3.1900 | 3,031 |
| 28 Feb 2023 | 3.2400 | 3.2700 | 3.2200 | 3.2600 | 3.2600 | 1,951 |
| 27 Feb 2023 | 3.1900 | 3.2800 | 3.1900 | 3.2700 | 3.2700 | 5,505 |
| 24 Feb 2023 | 3.2900 | 3.3000 | 3.1800 | 3.3000 | 3.3000 | 182,502 |
| 23 Feb 2023 | 3.2600 | 3.3000 | 3.2400 | 3.2800 | 3.2800 | 3,195 |
| 22 Feb 2023 | - | - | - | - | - | - |
| 21 Feb 2023 | 3.5100 | 3.5300 | 3.4500 | 3.5300 | 3.5300 | 1,749 |
| 20 Feb 2023 | 3.5100 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 4,386 |
| 17 Feb 2023 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | 3.4700 | 4,971 |
| 16 Feb 2023 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | 3.6000 | 3,775 |
| 15 Feb 2023 | 3.4450 | 3.4900 | 3.4050 | 3.4500 | 3.4500 | 481 |
| 14 Feb 2023 | 3.4500 | 3.5000 | 3.4500 | 3.4600 | 3.4600 | 2,370 |
| 13 Feb 2023 | 3.4500 | 3.4600 | 3.4200 | 3.4200 | 3.4200 | 936 |
| 10 Feb 2023 | 3.4500 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 1,945 |
| 09 Feb 2023 | 3.5100 | 3.5100 | 3.4400 | 3.4700 | 3.4700 | 3,255 |
| 08 Feb 2023 | 3.5200 | 3.5200 | 3.4800 | 3.4800 | 3.4800 | 1,998 |
| 07 Feb 2023 | 3.5000 | 3.5200 | 3.5000 | 3.5100 | 3.5100 | 606 |
| 06 Feb 2023 | 3.5100 | 3.5300 | 3.4900 | 3.4950 | 3.4950 | 5,036 |
| 03 Feb 2023 | 3.6000 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 4,179 |
| 02 Feb 2023 | 3.6100 | 3.6500 | 3.5800 | 3.6100 | 3.6100 | 4,797 |
| 01 Feb 2023 | 3.6000 | 3.6400 | 3.5800 | 3.6400 | 3.6400 | - |
| 31 Jan 2023 | 3.7000 | 3.7200 | 3.5900 | 3.6300 | 3.6300 | 5,532 |
| 30 Jan 2023 | 3.7200 | 3.7400 | 3.6400 | 3.7100 | 3.7100 | 7,010 |
| 27 Jan 2023 | 3.5500 | 3.5800 | 3.5500 | 3.5800 | 3.5800 | 486 |
| 25 Jan 2023 | 3.5400 | 3.6300 | 3.4800 | 3.6100 | 3.6100 | 5,682 |
| 24 Jan 2023 | 3.6600 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | 1,303 |
| 23 Jan 2023 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 3.5950 | 1 |
| 20 Jan 2023 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | 3.5000 | 3,300 |
| 19 Jan 2023 | 3.4900 | 3.4900 | 3.4700 | 3.4700 | 3.4700 | 1,184 |
| 18 Jan 2023 | 3.4900 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | 26,622 |
| 17 Jan 2023 | 3.5000 | 3.5200 | 3.4900 | 3.5200 | 3.5200 | 2,687 |
| 16 Jan 2023 | 3.4900 | 3.4900 | 3.3900 | 3.4400 | 3.4400 | 868 |
| 13 Jan 2023 | 3.5000 | 3.5250 | 3.4600 | 3.5200 | 3.5200 | 3,354 |
| 12 Jan 2023 | 3.3900 | 3.6000 | 3.3600 | 3.4300 | 3.4300 | 2,530 |
| 11 Jan 2023 | 3.3300 | 3.4200 | 3.3200 | 3.3400 | 3.3400 | 709 |
| 10 Jan 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.