ReadyTech Holdings Limited (ASX:RDY)
Australia · Delayed Price · Currency is AUD 2.100
-0.010 (-0.47%)
Nov 7, 2025, 10:33 AM AEST
ReadyTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | - | 1.94% | 415,679 |
| Nov 5, 2025 | 2.11 | 2.11 | 2.06 | 2.06 | 2.06 | -1.90% | 705,165 |
| Nov 4, 2025 | 2.11 | 2.13 | 2.09 | 2.10 | 2.10 | -0.47% | 614,866 |
| Nov 3, 2025 | 2.19 | 2.19 | 2.11 | 2.11 | 2.11 | -3.65% | 94,213 |
| Oct 31, 2025 | 2.09 | 2.19 | 2.09 | 2.19 | 2.19 | 5.80% | 286,690 |
| Oct 30, 2025 | 2.06 | 2.14 | 2.05 | 2.07 | 2.07 | 0.98% | 125,085 |
| Oct 29, 2025 | 2.13 | 2.13 | 2.02 | 2.05 | 2.05 | -4.65% | 212,173 |
| Oct 28, 2025 | 2.18 | 2.19 | 2.13 | 2.15 | 2.15 | -2.27% | 203,552 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.18 | 2.20 | 2.20 | - | 6,221 |
| Oct 24, 2025 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | 18,064 |
| Oct 23, 2025 | 2.19 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | 49,454 |
| Oct 22, 2025 | 2.18 | 2.20 | 2.17 | 2.20 | 2.20 | 0.92% | 7,892 |
| Oct 21, 2025 | 2.17 | 2.21 | 2.17 | 2.18 | 2.18 | -0.91% | 84,141 |
| Oct 20, 2025 | 2.20 | 2.20 | 2.16 | 2.20 | 2.20 | - | 26,402 |
| Oct 17, 2025 | 2.20 | 2.20 | 2.15 | 2.20 | 2.20 | - | 90,708 |
| Oct 16, 2025 | 2.19 | 2.20 | 2.16 | 2.20 | 2.20 | 0.46% | 336,556 |
| Oct 15, 2025 | 2.18 | 2.19 | 2.13 | 2.19 | 2.19 | - | 81,087 |
| Oct 14, 2025 | 2.21 | 2.21 | 2.16 | 2.19 | 2.19 | 1.39% | 95,263 |
| Oct 13, 2025 | 2.23 | 2.23 | 2.16 | 2.16 | 2.16 | -3.14% | 75,167 |
| Oct 10, 2025 | 2.20 | 2.26 | 2.20 | 2.23 | 2.23 | 2.29% | 777,959 |
| Oct 9, 2025 | 2.20 | 2.21 | 2.12 | 2.18 | 2.18 | -0.91% | 160,528 |
| Oct 8, 2025 | 2.19 | 2.26 | 2.17 | 2.20 | 2.20 | 0.46% | 1,135,357 |
| Oct 7, 2025 | 2.18 | 2.19 | 2.15 | 2.19 | 2.19 | - | 15,391 |
| Oct 6, 2025 | 2.19 | 2.19 | 2.17 | 2.19 | 2.19 | 0.46% | 45,556 |
| Oct 5, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | -0.46% | 10,910 |
| Oct 3, 2025 | 2.15 | 2.19 | 2.15 | 2.19 | 2.19 | - | 79,460 |
| Oct 2, 2025 | 2.19 | 2.19 | 2.15 | 2.19 | 2.19 | - | 73,640 |
| Oct 1, 2025 | 2.13 | 2.19 | 2.13 | 2.19 | 2.19 | 0.92% | 45,972 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.15 | 2.17 | 2.17 | -0.91% | 23,143 |
| Sep 29, 2025 | 2.19 | 2.19 | 2.16 | 2.19 | 2.19 | - | 18,889 |
| 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 |