ReadyTech Holdings Ltd. RDY
ASX · Australien · Technologiedienstleistungen
AUD 1,35-0,05 (-3,93 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1,35 | -3,93 % | AUD 1,38 | AUD 1,38 | AUD 1,34 | 37,44K |
| 2026-10-01 | AUD 1,40 | -1,41 % | AUD 1,40 | AUD 1,40 | AUD 1,40 | 11 |
| 2026-09-30 | AUD 1,42 | 0,00 % | AUD 1,45 | AUD 1,46 | AUD 1,38 | 19,16K |
| 2026-09-29 | AUD 1,42 | +2,90 % | AUD 1,40 | AUD 1,45 | AUD 1,40 | 37,24K |
| 2026-09-28 | AUD 1,38 | -1,43 % | AUD 1,40 | AUD 1,40 | AUD 1,38 | 24,24K |
| 2026-09-25 | AUD 1,40 | 0,00 % | AUD 1,40 | AUD 1,40 | AUD 1,40 | 346 |
| 2026-09-24 | AUD 1,40 | +0,36 % | AUD 1,40 | AUD 1,40 | AUD 1,39 | 5,47K |
| 2026-09-23 | AUD 1,39 | -1,06 % | AUD 1,39 | AUD 1,40 | AUD 1,34 | 57,05K |
| 2026-09-22 | AUD 1,41 | -3,42 % | AUD 1,47 | AUD 1,47 | AUD 1,40 | 30,89K |
| 2026-09-21 | AUD 1,46 | -0,34 % | AUD 1,47 | AUD 1,47 | AUD 1,40 | 6,78K |
| 2026-09-18 | AUD 1,47 | -0,34 % | AUD 1,44 | AUD 1,47 | AUD 1,44 | 8,81K |
| 2026-09-17 | AUD 1,47 | 0,00 % | AUD 1,46 | AUD 1,49 | AUD 1,46 | 55,43K |
| 2026-09-16 | AUD 1,47 | +3,52 % | AUD 1,40 | AUD 1,47 | AUD 1,40 | 330,49K |
| 2026-09-15 | AUD 1,42 | -2,74 % | AUD 1,46 | AUD 1,46 | AUD 1,40 | 51,01K |
| 2026-09-14 | AUD 1,46 | -2,67 % | AUD 1,50 | AUD 1,50 | AUD 1,40 | 11,38K |
| 2026-09-11 | AUD 1,50 | 0,00 % | AUD 1,48 | AUD 1,50 | AUD 1,44 | 10,34K |
| 2026-09-10 | AUD 1,50 | -1,32 % | AUD 1,52 | AUD 1,52 | AUD 1,43 | 37,54K |
| 2026-09-09 | AUD 1,52 | -1,94 % | AUD 1,51 | AUD 1,52 | AUD 1,50 | 36,25K |
| 2026-09-08 | AUD 1,55 | 0,00 % | AUD 1,57 | AUD 1,57 | AUD 1,53 | 33,02K |
| 2026-09-07 | AUD 1,55 | 0,00 % | AUD 1,55 | AUD 1,57 | AUD 1,53 | 37,55K |
| 2026-09-04 | AUD 1,55 | +0,65 % | AUD 1,55 | AUD 1,55 | AUD 1,54 | 41,63K |
| 2026-09-03 | AUD 1,54 | +2,67 % | AUD 1,54 | AUD 1,57 | AUD 1,49 | 32,17K |
| 2026-09-02 | AUD 1,50 | -2,28 % | AUD 1,54 | AUD 1,54 | AUD 1,50 | 48,19K |
| 2026-09-01 | AUD 1,53 | +0,33 % | AUD 1,54 | AUD 1,57 | AUD 1,51 | 56,67K |
| 2026-08-31 | AUD 1,53 | -0,65 % | AUD 1,54 | AUD 1,54 | AUD 1,51 | 23,19K |
| 2026-08-28 | AUD 1,54 | +8,83 % | AUD 1,41 | AUD 1,58 | AUD 1,41 | 282,47K |
| 2026-08-27 | AUD 1,41 | -10,44 % | AUD 1,57 | AUD 1,57 | AUD 1,39 | 211,58K |
| 2026-08-26 | AUD 1,58 | +0,32 % | AUD 1,60 | AUD 1,60 | AUD 1,58 | 26,93K |
| 2026-08-25 | AUD 1,58 | +0,64 % | AUD 1,55 | AUD 1,59 | AUD 1,55 | 8,72K |
| 2026-08-24 | AUD 1,57 | -1,26 % | AUD 1,50 | AUD 1,59 | AUD 1,50 | 66,15K |
| 2026-08-21 | AUD 1,59 | 0,00 % | AUD 1,57 | AUD 1,60 | AUD 1,53 | 20,50K |
| 2026-08-20 | AUD 1,59 | +0,79 % | AUD 1,60 | AUD 1,61 | AUD 1,57 | 17,56K |
| 2026-08-19 | AUD 1,57 | -3,53 % | AUD 1,64 | AUD 1,64 | AUD 1,56 | 48,60K |
| 2026-08-18 | AUD 1,63 | -4,12 % | AUD 1,70 | AUD 1,70 | AUD 1,62 | 39,85K |
| 2026-08-17 | AUD 1,70 | +1,19 % | AUD 1,70 | AUD 1,70 | AUD 1,70 | 4,14K |
| 2026-08-14 | AUD 1,68 | 0,00 % | AUD 1,70 | AUD 1,70 | AUD 1,68 | 2,21K |
| 2026-08-13 | AUD 1,68 | +0,60 % | AUD 1,68 | AUD 1,68 | AUD 1,68 | 665 |
| 2026-08-12 | AUD 1,67 | -0,89 % | AUD 1,68 | AUD 1,69 | AUD 1,65 | 44,13K |
| 2026-08-11 | AUD 1,68 | -0,59 % | AUD 1,70 | AUD 1,70 | AUD 1,68 | 8,85K |
| 2026-08-10 | AUD 1,70 | +0,59 % | AUD 1,70 | AUD 1,71 | AUD 1,70 | 4,69K |
| 2026-08-07 | AUD 1,68 | -0,88 % | AUD 1,70 | AUD 1,73 | AUD 1,67 | 137,39K |
| 2026-08-06 | AUD 1,70 | -1,73 % | AUD 1,75 | AUD 1,75 | AUD 1,70 | 161,07K |
| 2026-08-05 | AUD 1,73 | -2,26 % | AUD 1,77 | AUD 1,77 | AUD 1,73 | 75,87K |
| 2026-08-04 | AUD 1,77 | +1,72 % | AUD 1,74 | AUD 1,77 | AUD 1,73 | 100,45K |
| 2026-08-03 | AUD 1,74 | +0,58 % | AUD 1,72 | AUD 1,77 | AUD 1,71 | 42,99K |
| 2026-07-31 | AUD 1,73 | +6,46 % | AUD 1,63 | AUD 1,73 | AUD 1,63 | 99,31K |
| 2026-07-30 | AUD 1,63 | 0,00 % | AUD 1,61 | AUD 1,66 | AUD 1,60 | 41,43K |
| 2026-07-29 | AUD 1,63 | +1,56 % | AUD 1,62 | AUD 1,68 | AUD 1,60 | 98,92K |
| 2026-07-28 | AUD 1,60 | +3,23 % | AUD 1,56 | AUD 1,63 | AUD 1,48 | 141,50K |
| 2026-07-27 | AUD 1,55 | -3,13 % | AUD 1,58 | AUD 1,59 | AUD 1,55 | 19,03K |
| 2026-07-24 | AUD 1,60 | 0,00 % | AUD 1,60 | AUD 1,60 | AUD 1,60 | 11,72K |
| 2026-07-23 | AUD 1,60 | 0,00 % | AUD 1,61 | AUD 1,64 | AUD 1,60 | 11,68K |
| 2026-07-22 | AUD 1,60 | 0,00 % | AUD 1,62 | AUD 1,62 | AUD 1,60 | 57,54K |
| 2026-07-21 | AUD 1,60 | 0,00 % | AUD 1,61 | AUD 1,62 | AUD 1,60 | 41,66K |
| 2026-07-20 | AUD 1,60 | -0,62 % | AUD 1,61 | AUD 1,61 | AUD 1,58 | 40,54K |
| 2026-07-17 | AUD 1,61 | -1,23 % | AUD 1,64 | AUD 1,65 | AUD 1,61 | 11,12K |
| 2026-07-16 | AUD 1,63 | +1,24 % | AUD 1,60 | AUD 1,65 | AUD 1,60 | 102,28K |
| 2026-07-15 | AUD 1,61 | +0,62 % | AUD 1,60 | AUD 1,61 | AUD 1,60 | 3,64K |
| 2026-07-14 | AUD 1,60 | -0,31 % | AUD 1,62 | AUD 1,62 | AUD 1,60 | 2,54K |
| 2026-07-13 | AUD 1,61 | +0,31 % | AUD 1,61 | AUD 1,62 | AUD 1,60 | 3,94K |
| 2026-07-10 | AUD 1,60 | -0,31 % | AUD 1,60 | AUD 1,61 | AUD 1,60 | 62,10K |
| 2026-07-09 | AUD 1,61 | +0,31 % | AUD 1,63 | AUD 1,63 | AUD 1,60 | 9,75K |
| 2026-07-08 | AUD 1,60 | 0,00 % | AUD 1,60 | AUD 1,62 | AUD 1,60 | 36,90K |
| 2026-07-07 | AUD 1,60 | 0,00 % | AUD 1,61 | AUD 1,63 | AUD 1,60 | 22,01K |
| 2026-07-06 | AUD 1,60 | -3,03 % | AUD 1,59 | AUD 1,60 | AUD 1,59 | 71,15K |
| 2026-07-03 | AUD 1,65 | +4,43 % | AUD 1,59 | AUD 1,65 | AUD 1,59 | 23,85K |
| 2026-07-02 | AUD 1,58 | +1,94 % | AUD 1,57 | AUD 1,59 | AUD 1,57 | 35,65K |
| 2026-07-01 | AUD 1,55 | -6,91 % | AUD 1,65 | AUD 1,65 | AUD 1,49 | 192,03K |
| 2026-06-30 | AUD 1,66 | +0,91 % | AUD 1,70 | AUD 1,70 | AUD 1,59 | 492,82K |
| 2026-06-29 | AUD 1,65 | +6,45 % | AUD 1,66 | AUD 1,71 | AUD 1,62 | 290,23K |
| 2026-06-26 | AUD 1,55 | -6,91 % | AUD 1,60 | AUD 1,60 | AUD 1,55 | 59,66K |
| 2026-06-25 | AUD 1,66 | -3,20 % | AUD 1,72 | AUD 1,72 | AUD 1,58 | 89,30K |
| 2026-06-24 | AUD 1,72 | +9,55 % | AUD 1,58 | AUD 1,73 | AUD 1,58 | 210,36K |
| 2026-06-23 | AUD 1,57 | +1,29 % | AUD 1,55 | AUD 1,61 | AUD 1,55 | 45,37K |
| 2026-06-22 | AUD 1,55 | -0,96 % | AUD 1,57 | AUD 1,57 | AUD 1,51 | 36,16K |
| 2026-06-19 | AUD 1,57 | -0,32 % | AUD 1,57 | AUD 1,58 | AUD 1,56 | 142,93K |
| 2026-06-18 | AUD 1,57 | -1,26 % | AUD 1,60 | AUD 1,60 | AUD 1,51 | 78,66K |
| 2026-06-17 | AUD 1,59 | +8,90 % | AUD 1,47 | AUD 1,59 | AUD 1,45 | 538,34K |
| 2026-06-16 | AUD 1,46 | 0,00 % | AUD 1,46 | AUD 1,50 | AUD 1,45 | 627,15K |
| 2026-06-15 | AUD 1,46 | +0,69 % | AUD 1,45 | AUD 1,54 | AUD 1,45 | 53,17K |
| 2026-06-12 | AUD 1,45 | -1,69 % | AUD 1,52 | AUD 1,52 | AUD 1,43 | 649,38K |
| 2026-06-11 | AUD 1,48 | -1,67 % | AUD 1,57 | AUD 1,57 | AUD 1,45 | 95,53K |
| 2026-06-10 | AUD 1,50 | -4,46 % | AUD 1,59 | AUD 1,59 | AUD 1,49 | 221,93K |
| 2026-06-09 | AUD 1,57 | -2,48 % | AUD 1,61 | AUD 1,61 | AUD 1,53 | 43,28K |
| 2026-06-05 | AUD 1,61 | 0,00 % | AUD 1,60 | AUD 1,63 | AUD 1,60 | 77,97K |
| 2026-06-04 | AUD 1,61 | -0,62 % | AUD 1,60 | AUD 1,62 | AUD 1,53 | 224,39K |
| 2026-06-03 | AUD 1,62 | -1,52 % | AUD 1,64 | AUD 1,64 | AUD 1,58 | 229,72K |
| 2026-06-02 | AUD 1,64 | +0,92 % | AUD 1,65 | AUD 1,76 | AUD 1,62 | 366,23K |
| 2026-06-01 | AUD 1,63 | +21,64 % | AUD 1,63 | AUD 1,63 | AUD 1,52 | 697,17K |
| 2026-05-29 | AUD 1,34 | -1,83 % | AUD 1,38 | AUD 1,38 | AUD 1,34 | 152,58K |