Australia markets closed

Reckon Limited (RKN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.53000.0000 (0.00%)
At close: 03:50PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.53000.53000.53000.53000.5300-
18 Apr 20240.54500.54500.53000.53000.530010,238
17 Apr 20240.54000.54000.54000.54000.5400-
16 Apr 20240.55000.55000.54000.54000.54009,090
15 Apr 20240.55000.55000.54500.54500.545010,008
12 Apr 20240.55500.55500.55500.55500.555015,724
11 Apr 20240.54500.54500.54500.54500.5450900
10 Apr 20240.56000.56000.54500.54500.545026,412
09 Apr 20240.56000.56000.55000.56000.5600502,425
08 Apr 20240.56000.56000.56000.56000.56004,464
05 Apr 20240.56000.56000.56000.56000.56009
04 Apr 20240.56000.56000.56000.56000.560015,787
03 Apr 20240.56000.56000.54500.54500.545096,242
02 Apr 20240.54500.54500.54000.54250.54252,028
28 Mar 20240.54500.54500.54000.54000.540019,354
27 Mar 20240.55000.55000.55000.55000.55006
26 Mar 20240.55500.55500.54500.54500.545063,617
25 Mar 20240.56000.56500.55500.55500.555026,480
22 Mar 20240.56000.56500.56000.56000.560012,074
21 Mar 20240.56000.56000.56000.56000.560015,808
20 Mar 20240.56000.57000.55000.55000.55001,947,231
19 Mar 20240.55000.55000.55000.55000.5500-
18 Mar 20240.56500.56500.54500.55000.550072,335
15 Mar 20240.57000.58000.56000.56000.560091,670
14 Mar 20240.57000.57000.57000.57000.570014,852
13 Mar 20240.57000.57000.57000.57000.5700-
12 Mar 20240.57000.57000.57000.57000.57001,500
11 Mar 20240.56500.57000.55500.57000.570018,680
08 Mar 20240.56500.56500.56000.56000.560011,783
07 Mar 20240.55000.56500.55000.56500.5650103,928
06 Mar 20240.56000.56000.56000.56000.5600800
05 Mar 20240.55500.55500.55000.55000.5500352,543
04 Mar 20240.55500.55500.55000.55500.5550102,263
01 Mar 20240.55500.55500.55500.55500.555085,598
29 Feb 20240.56000.56000.55500.55500.555035,926
28 Feb 20240.56000.56500.56000.56000.5600151,317
27 Feb 20240.57000.57000.55500.55500.5550590,350
26 Feb 20240.58000.58000.55500.56000.5600239,069
23 Feb 20240.57500.58000.57000.58000.580067,521
22 Feb 20240.57000.57500.56000.57500.575068,404
21 Feb 20240.55000.56000.55000.56000.560024,883
20 Feb 20240.55000.58000.55000.58000.5800310,155
19 Feb 20240.56500.59000.54000.56000.5600259,035
16 Feb 20240.60000.60000.55000.57000.57003,969,048
15 Feb 20240.59500.59500.57500.59500.5950663,445
14 Feb 20240.61500.61500.59000.59000.590025,658
13 Feb 20240.61000.61500.59000.61500.6150419,205
12 Feb 20240.60000.60500.59000.59000.5900104,891
09 Feb 20240.60000.60000.60000.60000.600027,346
08 Feb 20240.59500.60000.59500.60000.600019,151
07 Feb 20240.59500.60000.59500.60000.600050,914
06 Feb 20240.60000.61000.59500.60000.600012,214
05 Feb 20240.60000.61000.59500.61000.610077,583
02 Feb 20240.59000.59500.59000.59000.5900301,663
01 Feb 20240.59000.59000.58500.58500.5850114,886
31 Jan 20240.59000.60000.59000.60000.600040,459
30 Jan 20240.60000.60000.59000.59000.59008,611
29 Jan 20240.59000.60000.59000.60000.600011,242
25 Jan 20240.58500.60000.58500.59500.595078,321
24 Jan 20240.59000.60000.59000.59000.590028,372
23 Jan 20240.60500.60500.59000.59000.590059,301
22 Jan 20240.60500.60500.59000.60000.600011,613
19 Jan 20240.60000.61000.60000.61000.610037,228
18 Jan 20240.58500.61000.58500.61000.61007,426
17 Jan 20240.61500.61500.58000.58000.5800144,372
16 Jan 20240.61500.61500.61000.61500.61504,079
15 Jan 20240.61500.61500.61500.61500.6150-
12 Jan 20240.62500.62500.61500.61500.615034,302
11 Jan 20240.61500.63000.61500.62500.625045,894
10 Jan 20240.61500.63000.61000.61500.615034,989
09 Jan 20240.60500.60500.58000.58500.5850114,874
08 Jan 20240.62500.63500.60500.60500.605025,794
05 Jan 20240.62000.63000.61000.61500.6150171,367
04 Jan 20240.61000.61500.60000.61500.615058,517
03 Jan 20240.60000.61500.59000.61000.610097,000
02 Jan 20240.56500.61000.56500.60000.6000234,265
29 Dec 20230.58000.58000.56500.56500.5650110,040
28 Dec 20230.58500.58500.58000.58000.58002,010
27 Dec 20230.56500.57500.56000.57500.575051,637
22 Dec 20230.57500.57500.57000.57000.570084,124
21 Dec 20230.57000.57250.57000.57000.5700128,213
20 Dec 20230.58500.58500.57000.57000.570011,585
19 Dec 20230.58500.58500.57500.58500.585014,743
18 Dec 20230.57000.58250.57000.58250.5825547
15 Dec 20230.57000.57000.56500.56500.565010,428
14 Dec 20230.58000.58500.57000.57000.570040,955
13 Dec 20230.57000.58500.57000.58000.58002,271
12 Dec 20230.58000.58000.56000.57000.570024,495
11 Dec 20230.58000.59000.58000.58500.58506,380
08 Dec 20230.56000.56000.55500.56000.5600485,401
07 Dec 20230.57500.57500.56000.56500.56501,318,777
06 Dec 20230.57500.57500.56500.57000.57003,963
05 Dec 20230.57000.57000.56500.56500.565063,629
04 Dec 20230.56000.57000.56000.57000.5700128,863
01 Dec 20230.55000.56000.55000.55000.5500981
30 Nov 20230.56000.57000.55000.57000.5700203,162
29 Nov 20230.55000.56500.55000.55000.550026,779
28 Nov 20230.55000.55500.55000.55000.550085,519
27 Nov 20230.57000.57000.55000.55000.550037,411
24 Nov 20230.56500.56500.56500.56500.56503,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...