ReadyTech Holdings Limited (ASX:RDY)
Australia · Delayed Price · Currency is AUD 2.190
+0.050 (2.34%)
Sep 26, 2025, 4:10 PM AEST
ReadyTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.12 | 2.19 | 2.12 | 2.19 | 2.19 | 2.34% | 3,691 |
| Sep 25, 2025 | 2.19 | 2.19 | 2.12 | 2.14 | 2.14 | -2.28% | 16,960 |
| Sep 24, 2025 | 2.17 | 2.19 | 2.11 | 2.19 | 2.19 | 1.39% | 17,230 |
| Sep 23, 2025 | 2.12 | 2.17 | 2.12 | 2.16 | 2.16 | 1.89% | 28,225 |
| Sep 22, 2025 | 2.10 | 2.15 | 2.10 | 2.12 | 2.12 | 0.47% | 21,753 |
| Sep 19, 2025 | 2.17 | 2.17 | 2.10 | 2.11 | 2.11 | -1.86% | 135,095 |
| Sep 18, 2025 | 2.20 | 2.20 | 2.15 | 2.15 | 2.15 | -2.27% | 18,346 |
| Sep 17, 2025 | 2.20 | 2.21 | 2.17 | 2.20 | 2.20 | 1.38% | 66,980 |
| Sep 16, 2025 | 2.16 | 2.20 | 2.15 | 2.17 | 2.17 | 1.40% | 66,368 |
| Sep 15, 2025 | 2.15 | 2.15 | 2.10 | 2.14 | 2.14 | -0.47% | 47,619 |
| Sep 14, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | - | 232 |
| Sep 12, 2025 | 2.15 | 2.17 | 2.13 | 2.15 | 2.15 | -1.38% | 27,685 |
| Sep 11, 2025 | 2.13 | 2.18 | 2.11 | 2.18 | 2.18 | 2.83% | 31,090 |
| Sep 10, 2025 | 2.18 | 2.20 | 2.11 | 2.12 | 2.12 | -3.20% | 46,962 |
| Sep 9, 2025 | 2.21 | 2.21 | 2.14 | 2.19 | 2.19 | -0.90% | 52,156 |
| Sep 8, 2025 | 2.23 | 2.25 | 2.20 | 2.21 | 2.21 | -0.90% | 71,270 |
| Sep 5, 2025 | 2.26 | 2.26 | 2.23 | 2.23 | 2.23 | -1.33% | 43,381 |
| Sep 4, 2025 | 2.29 | 2.30 | 2.25 | 2.26 | 2.26 | -1.31% | 52,107 |
| Sep 3, 2025 | 2.29 | 2.30 | 2.28 | 2.29 | 2.29 | 0.88% | 117,526 |
| Sep 2, 2025 | 2.31 | 2.32 | 2.27 | 2.27 | 2.27 | -1.30% | 74,627 |
| Sep 1, 2025 | 2.34 | 2.35 | 2.30 | 2.30 | 2.30 | -1.71% | 43,826 |
| Aug 29, 2025 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | 2.63% | 65,606 |
| Aug 28, 2025 | 2.40 | 2.40 | 2.22 | 2.28 | 2.28 | -5.00% | 212,432 |
| Aug 27, 2025 | 2.41 | 2.41 | 2.24 | 2.40 | 2.40 | -14.29% | 359,369 |
| Aug 26, 2025 | 2.60 | 2.80 | 2.60 | 2.80 | 2.80 | 3.70% | 10,762 |
| Aug 25, 2025 | 2.76 | 2.77 | 2.66 | 2.70 | 2.70 | -2.17% | 12,801 |
| Aug 22, 2025 | 2.60 | 2.76 | 2.60 | 2.76 | 2.76 | 6.56% | 41,293 |
| Aug 21, 2025 | 2.61 | 2.61 | 2.58 | 2.59 | 2.59 | -0.77% | 2,482 |
| Aug 20, 2025 | 2.60 | 2.63 | 2.56 | 2.61 | 2.61 | 1.16% | 15,983 |
| Aug 19, 2025 | 2.47 | 2.61 | 2.47 | 2.58 | 2.58 | 1.57% | 70,129 |
| Aug 18, 2025 | 2.45 | 2.54 | 2.45 | 2.54 | 2.54 | 5.83% | 13,336 |
| Aug 15, 2025 | 2.47 | 2.48 | 2.40 | 2.40 | 2.40 | -3.23% | 4,125 |
| Aug 14, 2025 | 2.44 | 2.48 | 2.41 | 2.48 | 2.48 | 2.48% | 22,675 |
| Aug 13, 2025 | 2.45 | 2.48 | 2.42 | 2.42 | 2.42 | -1.22% | 29,645 |
| Aug 12, 2025 | 2.43 | 2.45 | 2.36 | 2.45 | 2.45 | -0.41% | 320,637 |
| Aug 11, 2025 | 2.40 | 2.47 | 2.38 | 2.46 | 2.46 | 2.50% | 63,728 |
| Aug 10, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | 1,443 |
| Aug 8, 2025 | 2.31 | 2.40 | 2.25 | 2.40 | 2.40 | 4.80% | 62,272 |
| Aug 7, 2025 | 2.24 | 2.30 | 2.23 | 2.29 | 2.29 | 3.15% | 9,135 |
| Aug 6, 2025 | 2.18 | 2.32 | 2.18 | 2.22 | 2.22 | 2.78% | 28,417 |
| Aug 5, 2025 | 2.29 | 2.29 | 2.15 | 2.16 | 2.16 | -2.70% | 40,376 |
| Aug 4, 2025 | 2.20 | 2.26 | 2.19 | 2.22 | 2.22 | 0.91% | 3,342 |
| Aug 1, 2025 | 2.28 | 2.29 | 2.19 | 2.20 | 2.20 | -3.08% | 22,345 |
| Jul 31, 2025 | 2.26 | 2.30 | 2.20 | 2.27 | 2.27 | 0.89% | 33,567 |
| Jul 30, 2025 | 2.33 | 2.33 | 2.25 | 2.25 | 2.25 | -3.02% | 35,541 |
| Jul 29, 2025 | 2.35 | 2.37 | 2.30 | 2.32 | 2.32 | -1.28% | 30,357 |
| Jul 28, 2025 | 2.44 | 2.44 | 2.32 | 2.35 | 2.35 | - | 172,014 |
| Jul 25, 2025 | 2.36 | 2.42 | 2.33 | 2.35 | 2.35 | -3.69% | 31,268 |
| Jul 24, 2025 | 2.36 | 2.44 | 2.35 | 2.44 | 2.44 | 2.95% | 9,949 |
| Jul 23, 2025 | 2.36 | 2.44 | 2.35 | 2.37 | 2.37 | -1.66% | 36,222 |