ASX - Delayed Quote AUD

ReadyTech Holdings Limited (RDY.AX)

Compare
3.1500
-0.0500
(-1.56%)
As of 3:29:07 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 3.2000 3.2000 3.1200 3.1500 3.1500 69,893
Jan 10, 2025 3.1800 3.2000 3.1200 3.2000 3.2000 62,955
Jan 9, 2025 3.1800 3.1800 3.1500 3.1500 3.1500 107,139
Jan 8, 2025 3.1600 3.1900 3.1450 3.1900 3.1900 130,295
Jan 7, 2025 3.1500 3.1700 3.1400 3.1400 3.1400 163,460
Jan 6, 2025 3.1600 3.2000 3.1500 3.1500 3.1500 147,559
Jan 3, 2025 3.1100 3.1700 3.1100 3.1100 3.1100 53,104
Jan 2, 2025 3.1000 3.1200 3.0800 3.1100 3.1100 74,087
Dec 31, 2024 3.1000 3.1200 3.0900 3.1000 3.1000 40,263
Dec 30, 2024 3.0600 3.1000 3.0600 3.1000 3.1000 37,549
Dec 27, 2024 3.1000 3.1000 3.0500 3.0600 3.0600 62,167
Dec 24, 2024 3.1000 3.1000 3.0500 3.0800 3.0800 67,116
Dec 23, 2024 3.1100 3.1800 3.0500 3.1800 3.1800 30,777
Dec 20, 2024 3.1100 3.1100 3.0600 3.1100 3.1100 31,985
Dec 19, 2024 3.1400 3.1400 3.0500 3.0500 3.0500 28,377
Dec 18, 2024 3.1400 3.2200 3.0700 3.1500 3.1500 25,480
Dec 17, 2024 3.0500 3.1800 3.0500 3.1300 3.1300 667,703
Dec 16, 2024 3.0200 3.0500 3.0000 3.0500 3.0500 543,730
Dec 13, 2024 2.9500 3.0500 2.9000 3.0100 3.0100 65,066
Dec 12, 2024 2.9500 2.9500 2.8700 2.9500 2.9500 146,668
Dec 11, 2024 2.9300 2.9800 2.8900 2.9800 2.9800 166,940
Dec 10, 2024 2.9200 2.9500 2.9000 2.9300 2.9300 83,054
Dec 9, 2024 2.9500 2.9600 2.9200 2.9200 2.9200 17,598
Dec 6, 2024 2.9300 2.9300 2.8950 2.9300 2.9300 56,700
Dec 5, 2024 2.9400 2.9400 2.9000 2.9000 2.9000 75,387
Dec 4, 2024 2.9200 2.9500 2.9100 2.9300 2.9300 13,689
Dec 3, 2024 2.9000 2.9300 2.9000 2.9100 2.9100 105,204
Dec 2, 2024 2.9100 2.9200 2.9000 2.9200 2.9200 15,578
Nov 29, 2024 2.9300 2.9300 2.9000 2.9000 2.9000 3,995
Nov 28, 2024 2.9500 2.9500 2.9000 2.9300 2.9300 18,038
Nov 27, 2024 2.9000 2.9500 2.9000 2.9500 2.9500 83,289
Nov 26, 2024 2.9100 2.9500 2.8600 2.9500 2.9500 99,805
Nov 25, 2024 2.8700 2.9300 2.8500 2.9000 2.9000 64,119
Nov 22, 2024 2.9800 2.9800 2.8600 2.9100 2.9100 47,672
Nov 21, 2024 2.9200 2.9800 2.9000 2.9800 2.9800 71,503
Nov 20, 2024 2.9000 2.9000 2.8200 2.8700 2.8700 50,904
Nov 19, 2024 2.9000 2.9100 2.8600 2.8700 2.8700 171,695
Nov 18, 2024 2.9700 2.9700 2.8700 2.9000 2.9000 22,007
Nov 15, 2024 2.9700 2.9700 2.9000 2.9700 2.9700 28,354
Nov 14, 2024 2.9800 2.9800 2.9200 2.9500 2.9500 219,059
Nov 13, 2024 2.9600 2.9800 2.9000 2.9500 2.9500 31,963
Nov 12, 2024 2.9300 2.9600 2.8800 2.9100 2.9100 17,100
Nov 11, 2024 2.9200 2.9500 2.8600 2.9100 2.9100 39,416
Nov 8, 2024 2.9200 2.9200 2.8600 2.9200 2.9200 29,216
Nov 7, 2024 2.9000 2.9500 2.8600 2.9400 2.9400 32,995
Nov 6, 2024 2.9200 2.9800 2.9000 2.9000 2.9000 606,316
Nov 5, 2024 2.9700 2.9700 2.8600 2.9200 2.9200 47,034
Nov 4, 2024 2.9500 2.9900 2.9050 2.9400 2.9400 45,223
Nov 1, 2024 2.9000 2.9500 2.8700 2.9500 2.9500 20,450
Oct 31, 2024 2.9300 2.9700 2.8900 2.9700 2.9700 31,144
Oct 30, 2024 2.9800 2.9800 2.9100 2.9100 2.9100 12,741
Oct 29, 2024 2.9900 3.0000 2.9800 3.0000 3.0000 219,048
Oct 28, 2024 2.9800 2.9850 2.9200 2.9800 2.9800 35,696
Oct 25, 2024 2.9800 3.0000 2.9600 2.9900 2.9900 226,778
Oct 24, 2024 2.8800 3.0000 2.8800 3.0000 3.0000 41,688
Oct 23, 2024 2.8600 2.9000 2.8500 2.9000 2.9000 43,898
Oct 22, 2024 2.9000 2.9100 2.8500 2.8700 2.8700 27,164
Oct 21, 2024 2.9500 2.9500 2.9000 2.9000 2.9000 7,477
Oct 18, 2024 2.9300 2.9800 2.9100 2.9100 2.9100 45,098
Oct 17, 2024 2.9900 2.9900 2.9300 2.9300 2.9300 21,341
Oct 16, 2024 2.9600 2.9900 2.9200 2.9900 2.9900 20,023
Oct 15, 2024 3.0000 3.0000 2.9400 2.9500 2.9500 61,206
Oct 14, 2024 2.8900 3.0200 2.8600 3.0000 3.0000 131,601
Oct 11, 2024 2.8900 2.9200 2.8500 2.8500 2.8500 32,608
Oct 10, 2024 2.8700 2.9300 2.8500 2.9300 2.9300 275,319
Oct 9, 2024 2.8800 2.8900 2.8100 2.8800 2.8800 83,071
Oct 8, 2024 2.9200 2.9500 2.8900 2.9000 2.9000 21,039
Oct 7, 2024 2.9700 2.9700 2.9200 2.9300 2.9300 4,363
Oct 4, 2024 2.9300 2.9300 2.9000 2.9200 2.9200 12,869
Oct 3, 2024 2.9900 2.9900 2.9000 2.9300 2.9300 3,130
Oct 2, 2024 2.9000 2.9400 2.8800 2.9400 2.9400 52,061
Oct 1, 2024 3.0000 3.0000 2.9300 2.9300 2.9300 12,328
Sep 30, 2024 3.0000 3.0000 2.9000 3.0000 3.0000 65,201
Sep 27, 2024 2.9500 3.0100 2.9500 3.0000 3.0000 370,540
Sep 26, 2024 2.8800 2.9700 2.8600 2.8600 2.8600 10,078
Sep 25, 2024 3.0000 3.0000 2.8800 2.8800 2.8800 16,557
Sep 24, 2024 3.0100 3.0300 2.9700 3.0000 3.0000 45,240
Sep 23, 2024 3.0600 3.0700 3.0000 3.0000 3.0000 43,355
Sep 20, 2024 3.0400 3.0900 3.0400 3.0900 3.0900 32,603
Sep 19, 2024 3.1000 3.1100 3.0500 3.0500 3.0500 37,966
Sep 18, 2024 3.0900 3.1350 3.0900 3.0900 3.0900 82,317
Sep 17, 2024 3.0400 3.1000 3.0000 3.0900 3.0900 475,522
Sep 16, 2024 3.0200 3.0500 2.9700 3.0000 3.0000 51,354
Sep 13, 2024 2.9300 3.0000 2.8900 3.0000 3.0000 9,050
Sep 12, 2024 2.8300 2.9300 2.8200 2.9300 2.9300 38,156
Sep 11, 2024 2.8800 2.8800 2.7700 2.8000 2.8000 28,957
Sep 10, 2024 2.7500 2.9000 2.7500 2.9000 2.9000 48,465
Sep 9, 2024 2.7300 2.8400 2.7200 2.7400 2.7400 70,169
Sep 6, 2024 2.8400 2.8750 2.7300 2.7800 2.7800 72,376
Sep 5, 2024 2.8500 2.8600 2.7800 2.8500 2.8500 457,140
Sep 4, 2024 2.8000 2.8900 2.7350 2.8800 2.8800 936,374
Sep 3, 2024 3.0200 3.0200 2.9200 2.9200 2.9200 42,725
Sep 2, 2024 3.1400 3.1400 3.0000 3.0400 3.0400 32,151
Aug 30, 2024 3.1900 3.1900 2.9800 3.1400 3.1400 74,572
Aug 29, 2024 3.2000 3.2000 3.0000 3.2000 3.2000 482,629
Aug 28, 2024 3.2500 3.2500 3.0700 3.2000 3.2000 41,156
Aug 27, 2024 3.1700 3.2500 3.1400 3.2500 3.2500 908,839
Aug 26, 2024 3.0900 3.1800 3.0900 3.1000 3.1000 21,035
Aug 23, 2024 3.2000 3.2000 3.0800 3.0900 3.0900 91,381
Aug 22, 2024 3.2800 3.3100 3.2200 3.2200 3.2200 54,853
Aug 21, 2024 3.2000 3.2700 3.2000 3.2300 3.2300 123,813
Aug 20, 2024 3.1900 3.1900 3.1400 3.1800 3.1800 9,951
Aug 19, 2024 3.1500 3.1900 3.1400 3.1900 3.1900 14,681
Aug 16, 2024 3.1300 3.1500 3.1300 3.1400 3.1400 5,085
Aug 15, 2024 3.1100 3.1200 3.0500 3.1200 3.1200 26,026
Aug 14, 2024 3.1600 3.1600 3.0100 3.1600 3.1600 11,304
Aug 13, 2024 3.1000 3.1700 3.1000 3.1600 3.1600 40,249
Aug 12, 2024 3.1600 3.1700 3.0700 3.0700 3.0700 67,284
Aug 9, 2024 3.1500 3.1500 3.1500 3.1500 3.1500 8,008
Aug 8, 2024 3.1600 3.1600 3.1000 3.1300 3.1300 14,160
Aug 7, 2024 3.2100 3.2100 3.1200 3.2000 3.2000 35,816
Aug 6, 2024 3.1900 3.2350 3.1500 3.2100 3.2100 7,210
Aug 5, 2024 3.2100 3.2300 3.1600 3.1600 3.1600 9,978
Aug 2, 2024 3.3300 3.3300 3.2100 3.2100 3.2100 11,887
Aug 1, 2024 3.3900 3.3900 3.2800 3.2800 3.2800 11,835
Jul 31, 2024 3.3000 3.3500 3.2550 3.3500 3.3500 123,932
Jul 30, 2024 3.3000 3.3900 3.2100 3.3000 3.3000 132,055
Jul 29, 2024 3.2100 3.2300 3.1800 3.2300 3.2300 4,687
Jul 26, 2024 3.2100 3.2600 3.2000 3.2000 3.2000 24,337
Jul 25, 2024 3.2000 3.2500 3.2000 3.2100 3.2100 8,355
Jul 24, 2024 3.2100 3.2900 3.2000 3.2900 3.2900 107,094
Jul 23, 2024 3.3200 3.3400 3.2000 3.2100 3.2100 36,497
Jul 22, 2024 3.3200 3.3200 3.2700 3.3000 3.3000 1,609
Jul 19, 2024 3.2500 3.3400 3.2000 3.3400 3.3400 79,351
Jul 18, 2024 3.2100 3.2500 3.2000 3.2500 3.2500 34,960
Jul 17, 2024 3.2000 3.2700 3.2000 3.2700 3.2700 24,306
Jul 16, 2024 3.2300 3.2400 3.2000 3.2000 3.2000 31,032
Jul 15, 2024 3.2800 3.2800 3.2100 3.2100 3.2100 4,270
Jul 12, 2024 3.2700 3.2800 3.2600 3.2700 3.2700 23,271
Jul 11, 2024 3.2900 3.3300 3.2000 3.2700 3.2700 44,150
Jul 10, 2024 3.3000 3.3200 3.2200 3.2600 3.2600 20,107
Jul 9, 2024 3.2900 3.2900 3.2650 3.2700 3.2700 11,722
Jul 8, 2024 3.2800 3.2800 3.2600 3.2800 3.2800 9,223
Jul 5, 2024 3.2600 3.2600 3.2200 3.2500 3.2500 14,028
Jul 4, 2024 3.2500 3.2600 3.2250 3.2600 3.2600 19,551
Jul 3, 2024 3.2200 3.2500 3.2000 3.2500 3.2500 27,382
Jul 2, 2024 3.2200 3.2200 3.2000 3.2000 3.2000 1,722
Jul 1, 2024 3.2200 3.2400 3.2000 3.2100 3.2100 1,968
Jun 28, 2024 3.2500 3.2500 3.1950 3.2500 3.2500 17,426
Jun 27, 2024 3.2100 3.2400 3.2000 3.2400 3.2400 171,349
Jun 26, 2024 3.1600 3.2000 3.1500 3.2000 3.2000 138,738
Jun 25, 2024 3.1700 3.2100 3.1600 3.2100 3.2100 30,665
Jun 24, 2024 3.2000 3.2100 3.1600 3.1700 3.1700 43,428
Jun 21, 2024 3.2100 3.2100 3.1750 3.1800 3.1800 695
Jun 20, 2024 3.2200 3.2200 3.1700 3.1800 3.1800 5,582
Jun 19, 2024 3.2200 3.2200 3.1800 3.2200 3.2200 54,164
Jun 18, 2024 3.2100 3.2200 3.2000 3.2200 3.2200 156,036
Jun 17, 2024 3.2000 3.2000 3.1200 3.1800 3.1800 160,201
Jun 14, 2024 3.1900 3.2050 3.1800 3.1800 3.1800 107,806
Jun 13, 2024 3.2200 3.2200 3.1800 3.2000 3.2000 14,081
Jun 12, 2024 3.1900 3.2200 3.1700 3.2200 3.2200 620
Jun 11, 2024 3.2300 3.2300 3.1700 3.1700 3.1700 27,686
Jun 7, 2024 3.2400 3.2700 3.2300 3.2400 3.2400 8,267
Jun 6, 2024 3.2500 3.2800 3.2300 3.2300 3.2300 19,437
Jun 5, 2024 3.2400 3.2400 3.2300 3.2300 3.2300 425,695
Jun 4, 2024 3.2500 3.2900 3.2200 3.2900 3.2900 21,635
Jun 3, 2024 3.2800 3.2900 3.2300 3.2900 3.2900 14,050
May 31, 2024 3.2450 3.2800 3.2300 3.2800 3.2800 31,227
May 30, 2024 3.2500 3.2600 3.2200 3.2600 3.2600 12,951
May 29, 2024 3.2200 3.2400 3.2200 3.2200 3.2200 28,983
May 28, 2024 3.2500 3.2500 3.2200 3.2200 3.2200 114,901
May 27, 2024 3.2700 3.2700 3.2500 3.2500 3.2500 153,834
May 24, 2024 3.2800 3.2800 3.2500 3.2700 3.2700 134,672
May 23, 2024 3.2900 3.2900 3.2600 3.2600 3.2600 20,466
May 22, 2024 3.3000 3.3100 3.2700 3.2800 3.2800 9,553
May 21, 2024 3.3300 3.3300 3.2800 3.3000 3.3000 10,309
May 20, 2024 3.3400 3.3400 3.2800 3.2800 3.2800 26,278
May 17, 2024 3.2800 3.3400 3.2700 3.3400 3.3400 23,220
May 16, 2024 3.3000 3.3300 3.2900 3.3200 3.3200 24,167
May 15, 2024 3.3200 3.3400 3.2800 3.3000 3.3000 21,954
May 14, 2024 3.3300 3.3400 3.3200 3.3200 3.3200 3,152
May 13, 2024 3.3200 3.3500 3.3200 3.3500 3.3500 6,393
May 10, 2024 3.3100 3.3500 3.3100 3.3300 3.3300 12,098
May 9, 2024 3.3400 3.3400 3.3100 3.3100 3.3100 6,216
May 8, 2024 3.3300 3.3600 3.3300 3.3400 3.3400 11,520
May 7, 2024 3.3600 3.3600 3.3300 3.3300 3.3300 27,039
May 6, 2024 3.4000 3.4000 3.3600 3.3600 3.3600 8,115
May 3, 2024 3.3700 3.3900 3.3700 3.3900 3.3900 5,278
May 2, 2024 3.3900 3.3900 3.3500 3.3600 3.3600 333,428
May 1, 2024 3.3600 3.3900 3.3600 3.3900 3.3900 16,305
Apr 30, 2024 3.4100 3.4100 3.3800 3.4100 3.4100 128,743
Apr 29, 2024 3.4100 3.4100 3.3800 3.4100 3.4100 49,902
Apr 26, 2024 3.3600 3.4200 3.3400 3.4100 3.4100 56,690
Apr 24, 2024 3.3700 3.4000 3.3600 3.4000 3.4000 12,761
Apr 23, 2024 3.4100 3.4100 3.3600 3.3600 3.3600 8,418
Apr 22, 2024 3.4000 3.4300 3.3900 3.4300 3.4300 13,469
Apr 19, 2024 3.3700 3.4100 3.3600 3.3600 3.3600 17,916
Apr 18, 2024 3.3700 3.4300 3.3700 3.3700 3.3700 49,651
Apr 17, 2024 3.3600 3.4200 3.3600 3.3800 3.3800 19,538
Apr 16, 2024 3.4100 3.4300 3.3500 3.3500 3.3500 26,054
Apr 15, 2024 3.4700 3.4700 3.4100 3.4100 3.4100 21,562
Apr 12, 2024 3.5000 3.5000 3.4700 3.4700 3.4700 34,058
Apr 11, 2024 3.5400 3.5400 3.4700 3.5000 3.5000 70,335
Apr 10, 2024 3.4900 3.5500 3.4900 3.5300 3.5300 106,787
Apr 9, 2024 3.4100 3.5200 3.4000 3.4800 3.4800 215,972
Apr 8, 2024 3.3000 3.3200 3.2700 3.2700 3.2700 27,875
Apr 5, 2024 3.2700 3.2900 3.2600 3.2700 3.2700 14,711
Apr 4, 2024 3.2800 3.3200 3.2800 3.2800 3.2800 64,597
Apr 3, 2024 3.3200 3.3200 3.2800 3.2800 3.2800 39,616
Apr 2, 2024 3.3500 3.3500 3.3100 3.3200 3.3200 3,047
Mar 28, 2024 3.3500 3.3500 3.3400 3.3500 3.3500 31,029
Mar 27, 2024 3.3200 3.3500 3.2700 3.2800 3.2800 9,920
Mar 26, 2024 3.3800 3.3800 3.3000 3.3200 3.3200 4,345
Mar 25, 2024 3.3300 3.3800 3.2800 3.3700 3.3700 29,484
Mar 22, 2024 3.2700 3.4000 3.2700 3.3200 3.3200 8,454
Mar 21, 2024 3.3600 3.3600 3.2700 3.2700 3.2700 315,959
Mar 20, 2024 3.3300 3.3600 3.3000 3.3000 3.3000 25,685
Mar 19, 2024 3.3600 3.3700 3.3200 3.3700 3.3700 5,859
Mar 18, 2024 3.3700 3.3800 3.3400 3.3400 3.3400 12,641
Mar 15, 2024 3.4000 3.4200 3.3700 3.3700 3.3700 2,755
Mar 14, 2024 3.3400 3.4200 3.3400 3.4200 3.4200 3,324,914
Mar 13, 2024 3.5000 3.5000 3.3800 3.3900 3.3900 407,071
Mar 12, 2024 3.3000 3.5000 3.3000 3.5000 3.5000 35,350
Mar 11, 2024 3.2700 3.3000 3.2300 3.3000 3.3000 11,144
Mar 8, 2024 3.3400 3.3400 3.2300 3.3000 3.3000 98,087
Mar 7, 2024 3.2800 3.3400 3.2800 3.3400 3.3400 183,595
Mar 6, 2024 3.3000 3.3000 3.1800 3.2200 3.2200 47,873
Mar 5, 2024 3.3400 3.3400 3.1800 3.2500 3.2500 474,477
Mar 4, 2024 3.3900 3.4300 3.3400 3.3400 3.3400 4,684
Mar 1, 2024 3.5400 3.5400 3.3800 3.5150 3.5150 7,133
Feb 29, 2024 3.5000 3.5500 3.4300 3.5400 3.5400 35,396
Feb 28, 2024 3.2600 3.4500 3.2500 3.4500 3.4500 15,744
Feb 27, 2024 3.5000 3.5000 3.0500 3.2600 3.2600 205,785
Feb 26, 2024 3.5700 3.5800 3.4800 3.5800 3.5800 337,286
Feb 23, 2024 3.6500 3.6500 3.5400 3.5700 3.5700 26,538
Feb 22, 2024 3.7000 3.7300 3.6500 3.6500 3.6500 31,505
Feb 21, 2024 3.5100 3.6600 3.5000 3.6000 3.6000 18,279
Feb 20, 2024 3.7900 3.7900 3.5000 3.5000 3.5000 29,925
Feb 19, 2024 3.4700 3.7900 3.4600 3.7900 3.7900 72,183
Feb 16, 2024 3.4400 3.4900 3.4400 3.4700 3.4700 36,458
Feb 15, 2024 3.4100 3.4800 3.3900 3.4000 3.4000 24,804
Feb 14, 2024 3.4300 3.4300 3.4000 3.4100 3.4100 23,820
Feb 13, 2024 3.4500 3.4800 3.3900 3.4300 3.4300 27,619
Feb 12, 2024 3.4000 3.4800 3.4000 3.4800 3.4800 23,308
Feb 9, 2024 3.4300 3.4300 3.3800 3.3800 3.3800 109,179
Feb 8, 2024 3.4000 3.4300 3.3900 3.4300 3.4300 113,570
Feb 7, 2024 3.3900 3.4100 3.3800 3.4000 3.4000 71,083
Feb 6, 2024 3.3800 3.3900 3.3500 3.3500 3.3500 11,811
Feb 5, 2024 3.4100 3.4100 3.3600 3.3800 3.3800 71,203
Feb 2, 2024 3.4600 3.4600 3.4300 3.4300 3.4300 12,267
Feb 1, 2024 3.4500 3.4700 3.4400 3.4400 3.4400 15,606
Jan 31, 2024 3.4400 3.4600 3.4400 3.4600 3.4600 13,506
Jan 30, 2024 3.4300 3.4300 3.4000 3.4300 3.4300 23,349
Jan 29, 2024 3.4300 3.4400 3.4200 3.4400 3.4400 12,191
Jan 25, 2024 3.4200 3.4300 3.4200 3.4200 3.4200 2,099
Jan 24, 2024 3.4400 3.4400 3.4200 3.4200 3.4200 11,017
Jan 23, 2024 3.4600 3.4600 3.4200 3.4200 3.4200 36,002
Jan 22, 2024 3.3800 3.4700 3.3800 3.4700 3.4700 25,272
Jan 19, 2024 3.3900 3.4000 3.3500 3.3600 3.3600 8,204
Jan 18, 2024 3.3800 3.3800 3.3800 3.3800 3.3800 189
Jan 17, 2024 3.3500 3.3600 3.3500 3.3500 3.3500 1,982
Jan 16, 2024 3.4500 3.4500 3.3500 3.3500 3.3500 13,033
Jan 15, 2024 3.3900 3.4300 3.3900 3.4300 3.4300 6,917

Related Tickers

2RS0.F Minehub Technologies Inc.
0.2850
+6.74%
 
GREAT.ST Greater Than AB
28.50
-5.32%
 
AGILC.CO Agillic A/S
8.90
-0.56%
 
MODEL.ST Modelon AB
13.50
+7.14%
 
TWL.NZ Trade Window Holdings Limited
0.1990
-2.93%
 
SJJ.DE Serviceware SE
12.80
+1.59%
 
LOYAL.ST Loyal Solutions A/S
8.15
+0.62%
 
KONSOL.CO Konsolidator A/S
3.5400
-2.75%
 
CRDL.L Cordel Group Plc
7.13
0.00%
 
IMPERO.CO Impero A/S
6.35
+6.72%