ReadyTech Holdings Limited (ASX:RDY)
Australia · Delayed Price · Currency is AUD 1.550
-0.115 (-6.91%)
Jun 26, 2026, 4:10 PM AEST
ReadyTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -6.91% | 59,655 |
| Jun 25, 2026 | 1.72 | 1.72 | 1.58 | 1.67 | 1.67 | -3.20% | 89,304 |
| Jun 24, 2026 | 1.58 | 1.73 | 1.58 | 1.72 | 1.72 | 9.55% | 210,356 |
| Jun 23, 2026 | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | 1.29% | 45,373 |
| Jun 22, 2026 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | -0.96% | 36,162 |
| Jun 19, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | -0.32% | 142,929 |
| Jun 18, 2026 | 1.60 | 1.60 | 1.51 | 1.57 | 1.57 | -1.26% | 78,662 |
| Jun 17, 2026 | 1.47 | 1.59 | 1.45 | 1.59 | 1.59 | 8.90% | 538,341 |
| Jun 16, 2026 | 1.46 | 1.50 | 1.45 | 1.46 | 1.46 | - | 627,145 |
| Jun 15, 2026 | 1.45 | 1.54 | 1.45 | 1.46 | 1.46 | 0.69% | 53,166 |
| Jun 12, 2026 | 1.52 | 1.52 | 1.43 | 1.45 | 1.45 | -1.69% | 649,381 |
| Jun 11, 2026 | 1.57 | 1.57 | 1.45 | 1.48 | 1.48 | -1.67% | 95,525 |
| Jun 10, 2026 | 1.59 | 1.59 | 1.49 | 1.50 | 1.50 | -4.46% | 221,927 |
| Jun 9, 2026 | 1.61 | 1.61 | 1.54 | 1.57 | 1.57 | -2.48% | 43,281 |
| Jun 5, 2026 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | - | 77,969 |
| Jun 4, 2026 | 1.60 | 1.62 | 1.54 | 1.61 | 1.61 | -0.62% | 224,389 |
| Jun 3, 2026 | 1.65 | 1.65 | 1.58 | 1.62 | 1.62 | -1.52% | 229,724 |
| Jun 2, 2026 | 1.65 | 1.77 | 1.62 | 1.65 | 1.65 | 0.92% | 366,227 |
| Jun 1, 2026 | 1.63 | 1.63 | 1.52 | 1.63 | 1.63 | 21.64% | 697,171 |
| May 29, 2026 | 1.39 | 1.39 | 1.34 | 1.34 | 1.34 | -1.83% | 152,577 |
| May 28, 2026 | 1.37 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 54,475 |
| May 27, 2026 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.37% | 84,394 |
| May 26, 2026 | 1.40 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 12,829 |
| May 25, 2026 | 1.34 | 1.39 | 1.34 | 1.38 | 1.38 | 1.47% | 25,002 |
| May 22, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.45% | 4,511 |
| May 21, 2026 | 1.37 | 1.38 | 1.35 | 1.38 | 1.38 | 1.10% | 25,311 |
| May 20, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 2,009 |
| May 19, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.23% | 46,535 |
| May 18, 2026 | 1.36 | 1.40 | 1.35 | 1.40 | 1.40 | 3.33% | 17,519 |
| May 15, 2026 | 1.36 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 15,666 |
| May 14, 2026 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 43,923 |
| May 13, 2026 | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -1.85% | 751 |
| May 12, 2026 | 1.37 | 1.39 | 1.33 | 1.36 | 1.36 | -0.73% | 108,040 |
| May 11, 2026 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 1.49% | 10,816 |
| May 8, 2026 | 1.34 | 1.37 | 1.34 | 1.35 | 1.35 | 0.19% | 11,852 |
| May 7, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -0.92% | 28,591 |
| May 6, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 1.50% | 108,545 |
| May 5, 2026 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | 1.14% | 26,748 |
| May 4, 2026 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -4.35% | 45,506 |
| May 1, 2026 | 1.38 | 1.40 | 1.38 | 1.38 | 1.38 | 2.22% | 24,962 |
| Apr 30, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | 1.12% | 41,586 |
| Apr 29, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -1.11% | 6,708 |
| Apr 28, 2026 | 1.42 | 1.45 | 1.35 | 1.35 | 1.35 | -4.26% | 74,124 |
| Apr 27, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -3.09% | 38,992 |
| Apr 24, 2026 | 1.43 | 1.50 | 1.43 | 1.46 | 1.46 | 2.83% | 288,354 |
| Apr 23, 2026 | 1.39 | 1.43 | 1.39 | 1.42 | 1.42 | 1.80% | 87,695 |
| Apr 22, 2026 | 1.40 | 1.45 | 1.39 | 1.39 | 1.39 | 6.92% | 103,443 |
| Apr 21, 2026 | 1.21 | 1.40 | 1.21 | 1.30 | 1.30 | 7.00% | 155,262 |
| Apr 20, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.25% | 4,906 |
| Apr 17, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.04% | 563,964 |