ReadyTech Holdings Limited (RDY.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:40PM AEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3500 | 3.4100 | 3.3500 | 3.4000 | 3.4000 | 5,000 |
| 24 Apr 2024 | 3.3800 | 3.3900 | 3.3700 | 3.3900 | 3.3900 | 1,950 |
| 23 Apr 2024 | 3.3700 | 3.4100 | 3.3700 | 3.3700 | 3.3700 | 2,782 |
| 22 Apr 2024 | 3.4100 | 3.4200 | 3.3700 | 3.4100 | 3.4100 | 1,574 |
| 19 Apr 2024 | 3.4000 | 3.4100 | 3.3800 | 3.4100 | 3.4100 | 549 |
| 18 Apr 2024 | 3.3800 | 3.4300 | 3.3800 | 3.4100 | 3.4100 | 1,536 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 3.4300 | 3.4300 | 3.3600 | 3.3600 | 3.3600 | 738 |
| 15 Apr 2024 | 3.4600 | 3.4700 | 3.4200 | 3.4300 | 3.4300 | 1,183 |
| 12 Apr 2024 | 3.5000 | 3.5000 | 3.4700 | 3.4900 | 3.4900 | 2,242 |
| 11 Apr 2024 | 3.5100 | 3.5100 | 3.4700 | 3.5000 | 3.5000 | 3,409 |
| 10 Apr 2024 | 3.5200 | 3.5400 | 3.5000 | 3.5300 | 3.5300 | 9,115 |
| 09 Apr 2024 | 3.4200 | 3.5200 | 3.4200 | 3.4900 | 3.4900 | 9,813 |
| 08 Apr 2024 | 3.3000 | 3.3300 | 3.2800 | 3.2900 | 3.2900 | 3,542 |
| 05 Apr 2024 | 3.2900 | 3.2900 | 3.2700 | 3.2900 | 3.2900 | 1,631 |
| 04 Apr 2024 | 3.2800 | 3.3100 | 3.2700 | 3.2800 | 3.2800 | 2,781 |
| 03 Apr 2024 | 3.2800 | 3.3000 | 3.2800 | 3.2900 | 3.2900 | 4,019 |
| 02 Apr 2024 | 3.3300 | 3.3300 | 3.3100 | 3.3200 | 3.3200 | 478 |
| 28 Mar 2024 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | 3.3400 | 1,600 |
| 27 Mar 2024 | 3.3000 | 3.3400 | 3.2800 | 3.3400 | 3.3400 | 1,833 |
| 26 Mar 2024 | 3.3700 | 3.3700 | 3.3100 | 3.3200 | 3.3200 | 513 |
| 25 Mar 2024 | 3.3300 | 3.3600 | 3.2800 | 3.3600 | 3.3600 | 692,577 |
| 22 Mar 2024 | 3.2700 | 3.4100 | 3.2700 | 3.3400 | 3.3400 | 400,815 |
| 21 Mar 2024 | 3.3600 | 3.3600 | 3.2700 | 3.2700 | 3.2700 | 1,930 |
| 20 Mar 2024 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | 3.3200 | 756 |
| 19 Mar 2024 | 3.3600 | 3.3700 | 3.3200 | 3.3700 | 3.3700 | 802 |
| 18 Mar 2024 | 3.3700 | 3.3800 | 3.3400 | 3.3600 | 3.3600 | 4,064 |
| 15 Mar 2024 | 3.4000 | 3.4100 | 3.3800 | 3.3800 | 3.3800 | 1,353 |
| 14 Mar 2024 | 3.3600 | 3.4200 | 3.3600 | 3.3700 | 3.3700 | 2,105 |
| 13 Mar 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 517,380 |
| 12 Mar 2024 | 3.3300 | 3.4300 | 3.3300 | 3.4300 | 3.4300 | 3,232 |
| 11 Mar 2024 | 3.2700 | 3.2900 | 3.2700 | 3.2900 | 3.2900 | 2,236 |
| 08 Mar 2024 | 3.2600 | 3.2900 | 3.2600 | 3.2900 | 3.2900 | 200,634 |
| 07 Mar 2024 | 3.2800 | 3.2900 | 3.2800 | 3.2900 | 3.2900 | 544 |
| 06 Mar 2024 | 3.2600 | 3.2600 | 3.2000 | 3.2300 | 3.2300 | 1,380 |
| 05 Mar 2024 | 3.2100 | 3.2600 | 3.1800 | 3.2500 | 3.2500 | 5,314 |
| 04 Mar 2024 | 3.3900 | 3.3900 | 3.3800 | 3.3800 | 3.3800 | 290 |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.5000 | 3.5200 | 3.5200 | 216 |
| 29 Feb 2024 | 3.4900 | 3.5400 | 3.4100 | 3.4200 | 3.4200 | 1,278 |
| 28 Feb 2024 | 3.3500 | 3.4300 | 3.3400 | 3.4300 | 3.4300 | 1,097 |
| 27 Feb 2024 | 3.3300 | 3.3300 | 3.0900 | 3.2500 | 3.2500 | 570,999 |
| 26 Feb 2024 | 3.5100 | 3.5800 | 3.4900 | 3.5400 | 3.5400 | 5,023 |
| 23 Feb 2024 | 3.6400 | 3.6500 | 3.5300 | 3.5400 | 3.5400 | 1,684 |
| 22 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 221 |
| 21 Feb 2024 | 3.5100 | 3.6600 | 3.5000 | 3.6300 | 3.6300 | 3,162 |
| 20 Feb 2024 | 3.7100 | 3.7100 | 3.5500 | 3.5500 | 3.5500 | 7,540 |
| 19 Feb 2024 | 3.4900 | 3.5200 | 3.4600 | 3.5000 | 3.5000 | 9,343 |
| 16 Feb 2024 | 3.4600 | 3.4800 | 3.4300 | 3.4600 | 3.4600 | 2,897 |
| 15 Feb 2024 | 3.4100 | 3.4800 | 3.4100 | 3.4300 | 3.4300 | 2,159 |
| 14 Feb 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 442 |
| 13 Feb 2024 | 3.4100 | 3.4800 | 3.4000 | 3.4300 | 3.4300 | 63,541 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 3.4300 | 3.4300 | 3.4100 | 3.4200 | 3.4200 | 4,197 |
| 08 Feb 2024 | 3.3900 | 3.4300 | 3.3900 | 3.4300 | 3.4300 | 303,116 |
| 07 Feb 2024 | 3.3900 | 3.4100 | 3.3800 | 3.4100 | 3.4100 | 51,217 |
| 06 Feb 2024 | 3.3900 | 3.4300 | 3.3700 | 3.4300 | 3.4300 | 6,373 |
| 05 Feb 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 586 |
| 02 Feb 2024 | 3.4400 | 3.4400 | 3.4100 | 3.4100 | 3.4100 | 579 |
| 01 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 445 |
| 31 Jan 2024 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 541 |
| 30 Jan 2024 | 3.4300 | 3.4300 | 3.3900 | 3.4000 | 3.4000 | 2,192 |
| 29 Jan 2024 | 3.4300 | 3.4400 | 3.4200 | 3.4200 | 3.4200 | 861 |
| 25 Jan 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 172 |
| 24 Jan 2024 | 3.4200 | 3.4200 | 3.4100 | 3.4100 | 3.4100 | 869 |
| 23 Jan 2024 | 3.4600 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 1,219 |
| 22 Jan 2024 | 3.3800 | 3.4700 | 3.3800 | 3.4700 | 3.4700 | 1,621 |
| 19 Jan 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 2,896 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 3.3600 | 3.4000 | 3.3500 | 3.4000 | 3.4000 | 1,137 |
| 16 Jan 2024 | 3.4200 | 3.4200 | 3.3900 | 3.3900 | 3.3900 | 518 |
| 15 Jan 2024 | 3.3800 | 3.4600 | 3.3800 | 3.4200 | 3.4200 | 1,222 |
| 12 Jan 2024 | 3.4400 | 3.4400 | 3.3500 | 3.3500 | 3.3500 | 2,007 |
| 11 Jan 2024 | 3.4700 | 3.4700 | 3.4400 | 3.4400 | 3.4400 | 768 |
| 10 Jan 2024 | 3.3400 | 3.3900 | 3.3300 | 3.3900 | 3.3900 | 480 |
| 09 Jan 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3400 | 3.3400 | 21,449 |
| 08 Jan 2024 | 3.3500 | 3.4100 | 3.3500 | 3.3500 | 3.3500 | 2,126 |
| 05 Jan 2024 | 3.3700 | 3.4300 | 3.3500 | 3.4000 | 3.4000 | 4,491 |
| 04 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 1,808 |
| 03 Jan 2024 | 3.3800 | 3.4100 | 3.3600 | 3.3600 | 3.3600 | 3,413 |
| 02 Jan 2024 | 3.4500 | 3.4900 | 3.4200 | 3.4200 | 3.4200 | 1,325 |
| 29 Dec 2023 | 3.5000 | 3.5300 | 3.4700 | 3.4800 | 3.4800 | 3,614 |
| 28 Dec 2023 | 3.5600 | 3.5600 | 3.5200 | 3.5200 | 3.5200 | 1,740 |
| 27 Dec 2023 | 3.5300 | 3.5300 | 3.5200 | 3.5300 | 3.5300 | 951 |
| 22 Dec 2023 | 3.4400 | 3.5000 | 3.4100 | 3.4600 | 3.4600 | 10,764 |
| 21 Dec 2023 | 3.4400 | 3.4500 | 3.3600 | 3.4400 | 3.4400 | 6,824 |
| 20 Dec 2023 | 3.4500 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 5,082 |
| 19 Dec 2023 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | 3.4900 | 551 |
| 18 Dec 2023 | 3.5000 | 3.5000 | 3.4900 | 3.4900 | 3.4900 | 5,066 |
| 15 Dec 2023 | 3.5300 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 754 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 3.4400 | 3.4500 | 3.4400 | 3.4500 | 3.4500 | 356 |
| 11 Dec 2023 | 3.3900 | 3.4500 | 3.3800 | 3.4500 | 3.4500 | 644 |
| 08 Dec 2023 | 3.4700 | 3.5300 | 3.4100 | 3.4800 | 3.4800 | 1,359 |
| 07 Dec 2023 | 3.4200 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 398 |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 3.4700 | 3.5300 | 3.4400 | 3.5300 | 3.5300 | 2,092 |
| 04 Dec 2023 | 3.5000 | 3.5600 | 3.4500 | 3.5500 | 3.5500 | 4,627 |
| 01 Dec 2023 | 3.5100 | 3.5500 | 3.4500 | 3.5100 | 3.5100 | 1,187 |
| 30 Nov 2023 | 3.5000 | 3.5300 | 3.4900 | 3.4900 | 3.4900 | 4,674 |
| *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.