Skip to main content
ReadyTech Holdings Limited (ASX:RDY)
Australia flag Australia · Delayed Price · Currency is AUD
2.550
+0.100 (4.08%)
At close: Dec 5, 2025

ReadyTech Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.462.552.452.552.554.08%22,217
Dec 4, 20252.442.482.412.452.45-34,892
Dec 3, 20252.332.452.332.452.456.99%60,249
Dec 2, 20252.352.352.252.292.29-0.43%115,866
Dec 1, 20252.392.392.302.302.30-3.77%104,987
Nov 28, 20252.322.402.322.392.393.46%23,947
Nov 27, 20252.362.372.292.312.31-2.94%177,222
Nov 26, 20252.382.392.342.382.380.42%36,203
Nov 25, 20252.322.372.322.372.373.95%109,656
Nov 24, 20252.282.342.282.282.280.44%32,221
Nov 21, 20252.282.312.252.272.27-1.73%47,372
Nov 20, 20252.272.352.262.312.313.59%72,601
Nov 19, 20252.272.272.232.232.23-0.45%27,998
Nov 18, 20252.302.312.212.242.24-2.61%93,429
Nov 17, 20252.212.302.202.302.304.55%105,215
Nov 14, 20252.202.222.132.202.20-0.90%45,483
Nov 13, 20252.102.222.102.222.225.21%84,514
Nov 12, 20252.102.122.092.112.110.48%555,779
Nov 11, 20252.102.102.102.102.100.48%50,906
Nov 10, 20252.092.102.092.092.09-94,018
Nov 7, 20252.112.112.082.092.09-0.95%502,396
Nov 6, 20252.082.122.062.112.112.43%663,596
Nov 5, 20252.112.112.062.062.06-1.90%705,165
Nov 4, 20252.112.132.092.102.10-0.47%614,866
Nov 3, 20252.192.192.112.112.11-3.65%94,213
Oct 31, 20252.092.192.092.192.195.80%286,690
Oct 30, 20252.062.142.052.072.070.98%125,085
Oct 29, 20252.132.132.022.052.05-4.65%212,173
Oct 28, 20252.182.192.132.152.15-2.27%203,552
Oct 27, 20252.202.202.182.202.20-6,221
Oct 24, 20252.182.202.182.202.200.92%18,064
Oct 23, 20252.192.202.182.182.18-0.91%49,454
Oct 22, 20252.182.202.172.202.200.92%7,892
Oct 21, 20252.172.212.172.182.18-0.91%84,141
Oct 20, 20252.202.202.162.202.20-26,402
Oct 17, 20252.202.202.152.202.20-90,708
Oct 16, 20252.192.202.162.202.200.46%336,556
Oct 15, 20252.182.192.132.192.19-81,087
Oct 14, 20252.212.212.162.192.191.39%95,263
Oct 13, 20252.232.232.162.162.16-3.14%75,167
Oct 10, 20252.202.262.202.232.232.29%777,959
Oct 9, 20252.202.212.122.182.18-0.91%160,528
Oct 8, 20252.192.262.172.202.200.46%1,135,357
Oct 7, 20252.182.192.152.192.19-15,391
Oct 6, 20252.192.192.172.192.19-45,556
Oct 3, 20252.152.192.152.192.19-79,460
Oct 2, 20252.192.192.152.192.19-73,640
Oct 1, 20252.132.192.132.192.190.92%45,972
Sep 30, 20252.192.192.152.172.17-0.91%23,143
Sep 29, 20252.192.192.162.192.19-18,889
Sep 26, 20252.122.192.122.192.192.34%3,691
Sep 25, 20252.192.192.122.142.14-2.28%16,960
Sep 24, 20252.172.192.112.192.191.39%17,230
Sep 23, 20252.122.172.122.162.161.89%28,225
Sep 22, 20252.102.152.102.122.120.47%21,753
Sep 19, 20252.172.172.102.112.11-1.86%135,095
Sep 18, 20252.202.202.152.152.15-2.27%18,346
Sep 17, 20252.202.212.172.202.201.38%66,980
Sep 16, 20252.162.202.152.172.171.40%66,368
Sep 15, 20252.152.152.102.142.14-0.47%47,619
Sep 12, 20252.152.172.132.152.15-1.38%27,685
Sep 11, 20252.132.182.112.182.182.83%31,090
Sep 10, 20252.182.202.112.122.12-3.20%46,962
Sep 9, 20252.212.212.142.192.19-0.90%52,156
Sep 8, 20252.232.252.202.212.21-0.90%71,270
Sep 5, 20252.262.262.232.232.23-1.33%43,381
Sep 4, 20252.292.302.252.262.26-1.31%52,107
Sep 3, 20252.292.302.282.292.290.88%117,526
Sep 2, 20252.312.322.272.272.27-1.30%74,627
Sep 1, 20252.342.352.302.302.30-1.71%43,826
Aug 29, 20252.282.342.282.342.342.63%65,606
Aug 28, 20252.402.402.222.282.28-5.00%212,432
Aug 27, 20252.412.412.242.402.40-14.29%359,369
Aug 26, 20252.602.802.602.802.803.70%10,762
Aug 25, 20252.762.772.662.702.70-2.17%12,801
Aug 22, 20252.602.762.602.762.766.56%41,293
Aug 21, 20252.612.612.582.592.59-0.77%2,482
Aug 20, 20252.602.632.562.612.611.16%15,983
Aug 19, 20252.472.612.472.582.581.57%70,129
Aug 18, 20252.452.542.452.542.545.83%13,336
Aug 15, 20252.472.482.402.402.40-3.23%4,125
Aug 14, 20252.442.482.412.482.482.48%22,675
Aug 13, 20252.452.482.422.422.42-1.22%29,645
Aug 12, 20252.432.452.362.452.45-0.41%320,637
Aug 11, 20252.402.472.382.462.462.50%63,728
Aug 8, 20252.312.402.252.402.404.80%62,272
Aug 7, 20252.242.302.232.292.293.15%9,135
Aug 6, 20252.182.322.182.222.222.78%28,417
Aug 5, 20252.292.292.152.162.16-2.70%40,376
Aug 4, 20252.202.262.192.222.220.91%3,342
Aug 1, 20252.282.292.192.202.20-3.08%22,345
Jul 31, 20252.262.302.202.272.270.89%33,567
Jul 30, 20252.332.332.252.252.25-3.02%35,541
Jul 29, 20252.352.372.302.322.32-1.28%30,357
Jul 28, 20252.442.442.322.352.35-172,014
Jul 25, 20252.362.422.332.352.35-3.69%31,268
Jul 24, 20252.362.442.352.442.442.95%9,949
Jul 23, 20252.362.442.352.372.37-1.66%36,222
Jul 22, 20252.382.442.382.412.410.84%186,445
Jul 21, 20252.402.432.372.392.39-2.85%39,166