Australia markets closed

Reckon Limited (RKN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.51500.0000 (0.00%)
At close: 03:42PM AEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.51500.52500.51500.51500.515035,470
11 July 20240.52000.52000.51500.51500.515027,500
10 July 20240.52500.53500.52500.53000.530017,622
09 July 20240.53500.53500.52500.53000.530019,336
08 July 20240.52500.52500.52000.52000.520011,000
05 July 20240.53500.53500.53500.53500.53504
04 July 20240.54000.54000.54000.54000.54007,209
03 July 20240.55000.55000.52500.52500.52507,915
02 July 20240.52000.54000.52000.54000.540072,167
01 July 20240.52000.52000.52000.52000.5200-
28 June 20240.53000.53000.52000.52000.520048,511
27 June 20240.54500.54500.54500.54500.545026,595
26 June 20240.54000.54500.50000.54500.5450324,529
25 June 20240.50500.52000.50000.50000.50001,453,187
24 June 20240.50000.50000.50000.50000.500061,001
21 June 20240.50000.51500.50000.51500.515035,021
20 June 20240.50500.51500.49500.51500.515095,610
19 June 20240.51000.51000.50500.50500.505061,088
18 June 20240.51000.51000.51000.51000.510032,913
17 June 20240.52500.52500.52000.52500.525069,872
14 June 20240.51500.51500.51000.51000.51006,285
13 June 20240.53000.53000.50000.51000.5100139,437
12 June 20240.53000.53000.53000.53000.530014,584
11 June 20240.53000.53500.53000.53000.530035,573
07 June 20240.54000.54000.53000.53000.530042,280
06 June 20240.54000.54000.54000.54000.540043,091
05 June 20240.53500.54000.53000.53500.53503,524
04 June 20240.52500.54000.52500.54000.540065,683
03 June 20240.54000.54000.53000.53000.530013,857
31 May 20240.54000.54000.54000.54000.5400192,118
30 May 20240.54000.54000.54000.54000.540048,397
29 May 20240.54000.54000.53000.53500.535051,329
28 May 20240.53000.53500.53000.53500.535081,866
27 May 20240.52000.52000.52000.52000.520010,851
24 May 20240.51500.53000.51500.53000.53002,783
23 May 20240.51500.52000.51500.51500.51504,701
22 May 20240.52500.53500.51500.51500.515019,577
21 May 20240.53500.53500.53500.53500.5350-
20 May 20240.53500.53500.53500.53500.53501,871
17 May 20240.52500.53000.52500.53000.530038,364
16 May 20240.53000.53000.52500.52500.52502,231
15 May 20240.53000.53500.53000.53500.535025,686
14 May 20240.54000.54000.53000.53000.530025,467
13 May 20240.54000.54000.53500.53500.535018,089
10 May 20240.53500.54500.53500.54000.5400107,285
09 May 20240.53500.54000.53500.54000.540023,455
08 May 20240.54500.54500.54500.54500.545044
07 May 20240.53500.53500.53500.53500.53501,233
06 May 20240.54000.54000.53000.53500.535013,790
03 May 20240.54000.54500.54000.54250.542514,329
02 May 20240.55000.55000.53500.53500.535030,068
01 May 20240.54000.54000.53000.53500.535027,758
30 Apr 20240.55000.55000.55000.55000.5500-
29 Apr 20240.55000.55000.54000.55000.55009,550
26 Apr 20240.54000.54500.54000.54500.545046,163
24 Apr 20240.52500.53500.52500.53500.535020,016
23 Apr 20240.54000.54000.52000.52000.52003,156
22 Apr 20240.53000.53500.53000.53500.535028,060
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...