Australia markets closed

Reckon Limited (RKN.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5950+0.0050 (+0.85%)
At close: 04:10PM AEDT
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20220.59000.59500.58500.59500.595070,864
02 Dec 20220.59000.59500.58500.59500.595070,864
01 Dec 20220.57500.59000.57500.59000.59001,044,682
30 Nov 20220.56000.58000.56000.56500.5650882,863
29 Nov 20220.56500.57500.55500.56000.5600237,769
28 Nov 20220.58000.58500.56500.56500.565069,357
25 Nov 20220.57500.58500.56000.56500.5650142,356
24 Nov 20220.58000.58000.57000.57000.570029,017
23 Nov 20220.56000.58000.56000.57000.5700152,312
22 Nov 20220.57500.59000.57000.57000.5700351,167
21 Nov 20220.59000.59500.57500.57500.5750614,464
18 Nov 20220.59500.60500.59000.59000.5900246,549
17 Nov 20220.60000.61000.59000.60000.6000285,519
16 Nov 20220.60500.61000.59000.60000.60002,736,983
15 Nov 20220.64500.64500.59000.59500.5950200,270
14 Nov 20220.59000.63000.59000.62000.6200224,006
11 Nov 20220.65000.65000.59000.59500.5950261,871
10 Nov 20220.61500.63000.59000.63000.63001,099,028
09 Nov 20220.67000.67000.61500.61500.6150691,669
08 Nov 20220.70000.70500.63500.65500.65502,077,661
08 Nov 20220.57 Dividend
07 Nov 20221.34001.40001.25501.29000.72001,772,407
04 Nov 20221.32001.32001.30001.30500.7284897,119
03 Nov 20221.32501.33001.31001.32000.7367573,345
02 Nov 20221.33001.34501.31501.33000.7423839,294
01 Nov 20221.30001.32501.29001.32000.7367365,495
31 Oct 20221.24001.43001.24001.29000.72001,221,101
28 Oct 20221.20001.23501.19501.20500.6726891,202
27 Oct 20221.21001.26001.20501.23500.6893261,147
26 Oct 20221.18751.20001.18751.20000.6698117,948
25 Oct 20221.18001.19501.17501.19000.6642107,202
24 Oct 20221.17251.18001.17251.18000.658621,806
21 Oct 20221.17001.18001.16501.17000.6530152,678
20 Oct 20221.18001.18001.18001.18000.6586-
19 Oct 20221.18001.18001.15001.18000.658655,117
18 Oct 20221.13501.15001.13001.15000.641912,764
17 Oct 20221.13501.14001.13001.13000.63079,538
14 Oct 20221.16001.16001.13501.16000.647439,938
13 Oct 20221.14001.14001.13501.14000.636321,294
12 Oct 20221.14001.16001.14001.16000.64743,460
11 Oct 20221.14001.14001.14001.14000.6363-
10 Oct 20221.14001.14001.14001.14000.6363-
07 Oct 20221.15001.15001.14001.14000.636318,760
06 Oct 20221.15001.15501.14001.15500.644733,621
05 Oct 20221.14001.14001.13501.13500.63352,163
04 Oct 20221.15001.15001.13001.13000.63071,820
03 Oct 20221.14001.14001.12501.14000.63636,198
30 Sept 20221.12001.13501.12001.12500.62797,927
29 Sept 20221.14001.14001.13501.13500.63352,355
28 Sept 20221.12001.13501.12001.12000.62519,169
27 Sept 20221.13501.13501.12001.12500.627931,451
26 Sept 20221.15001.17501.13501.13500.633521,074
23 Sept 20221.15001.18001.15001.15000.641949,381
21 Sept 20221.15001.16501.15001.15000.641914,126
20 Sept 20221.16001.16501.14001.15000.64197,641
19 Sept 20221.17501.17501.15001.16000.647472,850
16 Sept 20221.17501.19001.17501.17500.655820,001
15 Sept 20221.17501.17501.17001.17000.653012,448
14 Sept 20221.19001.19001.16001.17000.653031,277
13 Sept 20221.20001.20001.19001.20000.6698157,920
12 Sept 20221.22001.22501.17001.20000.6698242,237
09 Sept 20221.24001.24001.24001.24000.692141
08 Sept 20221.24001.24001.21001.24000.692168,684
07 Sept 20221.21501.24001.20501.24000.692120,605
06 Sept 20221.22001.22501.21501.21500.67817,802
05 Sept 20221.22001.24001.22001.22000.680912,000
02 Sept 20221.23501.23501.21501.21500.67811,397
01 Sept 20221.22751.22751.22751.22750.6851-
31 Aug 20221.22001.24001.20001.22750.685140,764
30 Aug 20221.21001.22001.21001.22000.68097,231
29 Aug 20221.20501.22501.20001.21000.675312,470
26 Aug 20221.22001.23501.22001.23500.689320,696
25 Aug 20221.22001.22001.18001.22000.680974,226
25 Aug 20220.03 Dividend
24 Aug 20221.24001.24501.20001.24000.675339,629
23 Aug 20221.25001.25001.24501.24500.678129,993
22 Aug 20221.26001.26001.24001.26000.6862107,481
19 Aug 20221.27501.28001.27001.27000.691767,183
18 Aug 20221.29501.29501.27501.27500.6944286,086
17 Aug 20221.28501.29501.28501.29000.7026110,792
16 Aug 20221.29501.29501.27501.28500.699977,427
15 Aug 20221.29001.29501.29001.29500.70536,721
12 Aug 20221.31001.31001.29001.29500.705322,051
11 Aug 20221.27501.32001.27501.31500.716228,374
10 Aug 20221.27001.30001.27001.27000.691770,417
09 Aug 20221.33001.35001.25501.25500.6835662,112
08 Aug 20221.27501.28501.25001.26000.686267,712
05 Aug 20221.31501.31501.28501.28500.699920
04 Aug 20221.33501.33501.29001.29500.70536,602
03 Aug 20221.34001.34001.28501.34000.7298129,143
02 Aug 20221.27501.34501.26501.34500.7325151,911
01 Aug 20221.25501.26501.25001.26500.689012,255
29 July 20221.20501.25501.19751.22000.6645376,877
28 July 20221.22001.23001.20501.20500.6563120,875
27 July 20221.24001.24001.20001.20000.6536198,851
26 July 20221.25501.25501.25501.25500.68352,300
25 July 20221.26001.28001.21001.21000.659038,683
22 July 20221.23501.27501.23501.25000.680844,592
21 July 20221.21001.26501.21001.25500.683538,231
20 July 20221.22501.26501.22501.26500.689098,231
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...