ReadyTech Holdings Limited (ASX:RDY)
Australia
· Delayed Price · Currency is AUD 2.550
+0.100 (4.08%)
At close: Dec 5, 2025
ReadyTech Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.46 | 2.55 | 2.45 | 2.55 | 2.55 | 4.08% | 22,217 |
| Dec 4, 2025 | 2.44 | 2.48 | 2.41 | 2.45 | 2.45 | - | 34,892 |
| Dec 3, 2025 | 2.33 | 2.45 | 2.33 | 2.45 | 2.45 | 6.99% | 60,249 |
| Dec 2, 2025 | 2.35 | 2.35 | 2.25 | 2.29 | 2.29 | -0.43% | 115,866 |
| Dec 1, 2025 | 2.39 | 2.39 | 2.30 | 2.30 | 2.30 | -3.77% | 104,987 |
| Nov 28, 2025 | 2.32 | 2.40 | 2.32 | 2.39 | 2.39 | 3.46% | 23,947 |
| Nov 27, 2025 | 2.36 | 2.37 | 2.29 | 2.31 | 2.31 | -2.94% | 177,222 |
| Nov 26, 2025 | 2.38 | 2.39 | 2.34 | 2.38 | 2.38 | 0.42% | 36,203 |
| Nov 25, 2025 | 2.32 | 2.37 | 2.32 | 2.37 | 2.37 | 3.95% | 109,656 |
| Nov 24, 2025 | 2.28 | 2.34 | 2.28 | 2.28 | 2.28 | 0.44% | 32,221 |
| Nov 21, 2025 | 2.28 | 2.31 | 2.25 | 2.27 | 2.27 | -1.73% | 47,372 |
| Nov 20, 2025 | 2.27 | 2.35 | 2.26 | 2.31 | 2.31 | 3.59% | 72,601 |
| Nov 19, 2025 | 2.27 | 2.27 | 2.23 | 2.23 | 2.23 | -0.45% | 27,998 |
| Nov 18, 2025 | 2.30 | 2.31 | 2.21 | 2.24 | 2.24 | -2.61% | 93,429 |
| Nov 17, 2025 | 2.21 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 105,215 |
| Nov 14, 2025 | 2.20 | 2.22 | 2.13 | 2.20 | 2.20 | -0.90% | 45,483 |
| Nov 13, 2025 | 2.10 | 2.22 | 2.10 | 2.22 | 2.22 | 5.21% | 84,514 |
| Nov 12, 2025 | 2.10 | 2.12 | 2.09 | 2.11 | 2.11 | 0.48% | 555,779 |
| Nov 11, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.48% | 50,906 |
| Nov 10, 2025 | 2.09 | 2.10 | 2.09 | 2.09 | 2.09 | - | 94,018 |
| Nov 7, 2025 | 2.11 | 2.11 | 2.08 | 2.09 | 2.09 | -0.95% | 502,396 |
| Nov 6, 2025 | 2.08 | 2.12 | 2.06 | 2.11 | 2.11 | 2.43% | 663,596 |
| 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 | - | 45,556 |
| 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 |