ReadyTech Holdings Limited (ASX:RDY)
Australia · Delayed Price · Currency is AUD 1.395
+0.045 (3.33%)
May 18, 2026, 3:46 PM AEST
ReadyTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.36 | 1.39 | 1.35 | 1.38 | - | 2.22% | 16,830 |
| 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 | 0.15% | 11,852 |
| May 7, 2026 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -0.89% | 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 |
| Apr 16, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 1.24% | 72,151 |
| Apr 15, 2026 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 329,359 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.42% | 28,117 |
| Apr 13, 2026 | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.42% | 56,328 |
| Apr 10, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.18 | - | 134,313 |
| Apr 9, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.29% | 280,704 |
| Apr 8, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.19% | 90,229 |
| Apr 7, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -2.56% | 51,855 |
| Apr 2, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | - | 62,788 |
| Apr 1, 2026 | 1.13 | 1.17 | 1.10 | 1.17 | 1.17 | 4.00% | 40,886 |
| Mar 31, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.02% | 4,138 |
| Mar 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.11% | 38,311 |
| Mar 27, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | -2.07% | 61,445 |
| Mar 26, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 2.11% | 32,665 |
| Mar 25, 2026 | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | 1.28% | 90,644 |
| Mar 24, 2026 | 1.18 | 1.18 | 1.14 | 1.17 | 1.17 | - | 59,152 |
| Mar 23, 2026 | 1.21 | 1.21 | 1.17 | 1.17 | 1.17 | -2.90% | 91,046 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 377,264 |
| Mar 19, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -1.63% | 274,970 |
| Mar 18, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | - | 14,840 |
| Mar 17, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -0.81% | 105,940 |
| Mar 16, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.14% | 38,580 |
| Mar 13, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 2.82% | 28,642 |
| Mar 12, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -2.75% | 128,606 |
| Mar 11, 2026 | 1.23 | 1.29 | 1.22 | 1.28 | 1.28 | 5.81% | 313,851 |
| Mar 10, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 126,026 |
| Mar 9, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | -1.61% | 81,349 |
| Mar 6, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 130,706 |