Australia markets close in 3 minutes

Reckon Limited (RKN.XA)

Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
0.5200-0.0200 (-3.70%)
As of 03:39PM AEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20240.52500.52500.52000.52000.52008,224
27 June 20240.54500.54500.53000.54000.54006,309
26 June 20240.51500.54500.50000.54000.540030,855
25 June 20240.50500.52000.49500.49500.495036,735
24 June 20240.50000.50000.50000.50000.50007,799
21 June 20240.50500.51500.50000.51500.515014,988
20 June 20240.51000.51500.51000.51500.515014,149
19 June 20240.50500.50500.50500.50500.50505,472
18 June 20240.51000.52500.51000.51000.510011,713
17 June 20240.52500.52500.52000.52500.525024,848
14 June 20240.51000.51000.51000.51000.51008,555
13 June 20240.53500.53500.50000.51000.510037,489
12 June 2024------
11 June 20240.53000.53000.53000.53000.53006,750
07 June 20240.53000.53000.53000.53000.53004,784
06 June 2024------
05 June 20240.54000.54000.54000.54000.54005,852
04 June 20240.53000.53500.52500.53000.530028,286
03 June 20240.53000.53000.52500.52500.52509,289
31 May 20240.54000.54000.54000.54000.54004,703,641
30 May 20240.54000.54000.54000.54000.540022,972
29 May 20240.53000.53000.53000.53000.53006,550
28 May 20240.53500.53500.53500.53500.535025,260
27 May 2024------
24 May 20240.52000.52000.52000.52000.52003,077
23 May 20240.51500.51500.51500.51500.51502,674
22 May 20240.53000.53000.52500.52500.52505,010
21 May 20240.52500.52500.52500.52500.52502,800
20 May 2024------
17 May 20240.52500.53000.52500.53000.53002,653
16 May 2024------
15 May 20240.53000.53000.53000.53000.53005,442
14 May 20240.54000.54000.53000.53000.530010,855
13 May 20240.54000.54000.53500.53500.5350468
10 May 20240.54000.54500.54000.54000.540023,804
09 May 20240.54000.54000.53500.53500.53504,250
08 May 20240.53500.54000.53500.54000.54004,732
07 May 2024------
06 May 2024------
03 May 20240.54000.54500.54000.54500.54508,075
02 May 2024------
01 May 20240.52500.53500.52500.53500.53506,000
30 Apr 2024------
29 Apr 20240.54000.54000.54000.54000.5400995
26 Apr 20240.54000.54500.54000.54500.54506,011
24 Apr 20240.53500.53500.53500.53500.53501,770
23 Apr 20240.54000.54000.54000.54000.54001,825
22 Apr 2024------
19 Apr 2024------
18 Apr 20240.54000.54000.54000.54000.54004,500
17 Apr 2024------
16 Apr 20240.55500.55500.52000.53500.53506,905
15 Apr 2024------
12 Apr 20240.55500.55500.55500.55500.55505,542
11 Apr 20240.54500.54500.54500.54500.54502,000
10 Apr 20240.55000.55000.55000.55000.55001,900
09 Apr 20240.56000.56000.56000.56000.56002,500
08 Apr 20240.56000.56000.56000.56000.56003,196
05 Apr 2024------
04 Apr 2024------
03 Apr 20240.56500.56500.56500.56500.56502,561
02 Apr 20240.54500.54500.54000.54000.54008,844
28 Mar 2024------
27 Mar 2024------
26 Mar 20240.55000.55000.55000.55000.55005,500
25 Mar 20240.55000.56500.55000.56500.56502,600
22 Mar 20240.56000.56000.56000.56000.5600799
21 Mar 20240.55500.56000.55500.55500.55508,198
20 Mar 20240.56500.57000.55000.55500.555024,906
19 Mar 2024------
18 Mar 20240.56000.56000.54500.54500.545025,473
15 Mar 20240.57000.57500.56000.56000.560013,864
14 Mar 20240.57000.57000.57000.57000.57005,525
13 Mar 2024------
12 Mar 2024------
11 Mar 20240.57000.57500.57000.57500.57507,994
08 Mar 2024------
07 Mar 20240.55500.56000.55000.56000.560013,788
06 Mar 20240.56000.56000.56000.56000.56001,760
05 Mar 20240.55500.55500.55000.55000.55008,800
04 Mar 20240.55500.55500.55000.55000.550026,466
01 Mar 20240.56000.56000.55500.55500.555010,110
29 Feb 2024------
28 Feb 20240.57000.57000.56000.56000.560017,301
27 Feb 20240.57000.57000.56000.56000.56002,309
26 Feb 20240.56500.57500.56000.56000.560046,121
23 Feb 20240.57500.57500.56500.56500.56508,966
22 Feb 20240.56500.57500.56000.57500.575040,321
21 Feb 20240.55000.56000.55000.56000.560016,000
20 Feb 20240.58000.58000.55500.58000.580022,096
19 Feb 20240.58000.58500.55500.56000.560044,872
16 Feb 20240.57000.57500.55000.57000.570074,550
15 Feb 20240.59500.59500.57500.58000.580062,199
14 Feb 20240.60000.60000.59000.59000.59003,649
13 Feb 20240.61500.61500.59500.61000.610043,799
12 Feb 20240.60000.60000.59000.59000.590025,734
09 Feb 20240.60000.60000.60000.60000.60003,339
08 Feb 20240.59500.59500.59500.59500.595025
07 Feb 20240.59500.60000.59500.60000.6000897
06 Feb 20240.60000.61000.59500.59500.595032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...