NZSE - Delayed Quote NZD

Rakon Limited (RAK.NZ)

1.1400 0.0000 (0.00%)
At close: 5:00 PM GMT+12
Currency in NZD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 1.1400 1.1500 1.1300 1.1400 1.1400 114,091
Apr 19, 2024 1.1400 1.1500 1.1300 1.1400 1.1400 114,091
Apr 18, 2024 1.1400 1.1500 1.1400 1.1400 1.1400 89,611
Apr 17, 2024 1.1400 1.1500 1.1400 1.1500 1.1500 49,420
Apr 16, 2024 1.1500 1.1500 1.1500 1.1500 1.1500 -
Apr 15, 2024 1.1500 1.1600 1.1400 1.1500 1.1500 59,572
Apr 12, 2024 1.1800 1.1800 1.1800 1.1800 1.1800 -
Apr 11, 2024 1.1500 1.1800 1.1400 1.1800 1.1800 34,393
Apr 10, 2024 1.1600 1.1700 1.1300 1.1400 1.1400 51,420
Apr 9, 2024 1.1900 1.1900 1.1900 1.1900 1.1900 -
Apr 8, 2024 1.1600 1.1900 1.1500 1.1900 1.1900 60,797
Apr 5, 2024 1.1800 1.1800 1.1500 1.1500 1.1500 93,762
Apr 4, 2024 1.1600 1.1800 1.1500 1.1700 1.1700 107,206
Apr 3, 2024 1.1700 1.1800 1.1500 1.1800 1.1800 45,124
Apr 2, 2024 1.1900 1.1900 1.1700 1.1700 1.1700 34,457
Mar 28, 2024 1.1700 1.1800 1.1300 1.1800 1.1800 64,032
Mar 27, 2024 1.2000 1.2000 1.1700 1.1700 1.1700 33,581
Mar 26, 2024 1.2200 1.2400 1.1900 1.2000 1.2000 36,507
Mar 25, 2024 1.1800 1.2200 1.1800 1.2200 1.2200 38,643
Mar 22, 2024 1.1500 1.2000 1.1500 1.2000 1.2000 4,985
Mar 21, 2024 1.1300 1.1600 1.1300 1.1400 1.1400 79,599
Mar 20, 2024 1.2000 1.2000 1.1500 1.1500 1.1500 112,636
Mar 19, 2024 1.2300 1.2300 1.2100 1.2100 1.2100 61,259
Mar 18, 2024 1.2300 1.2400 1.2200 1.2200 1.2200 8,642
Mar 15, 2024 1.2800 1.2800 1.2300 1.2300 1.2300 45,088
Mar 14, 2024 1.2800 1.2800 1.2700 1.2800 1.2800 4,693
Mar 13, 2024 1.2500 1.2800 1.2500 1.2800 1.2800 18,208
Mar 12, 2024 1.2700 1.2900 1.2500 1.2500 1.2500 123,562
Mar 11, 2024 1.2500 1.2800 1.2500 1.2500 1.2500 22,477
Mar 8, 2024 1.2800 1.2900 1.2600 1.2900 1.2900 53,811
Mar 7, 2024 1.2900 1.2900 1.2800 1.2800 1.2800 24,628
Mar 6, 2024 1.2800 1.2800 1.2700 1.2700 1.2700 24,844
Mar 5, 2024 1.2900 1.2900 1.2600 1.2600 1.2600 21,226
Mar 4, 2024 1.2800 1.3000 1.2600 1.3000 1.3000 49,411
Mar 1, 2024 1.3000 1.3000 1.2900 1.3000 1.3000 19,650
Feb 29, 2024 1.2000 1.3100 1.2000 1.3100 1.3100 260,619
Feb 28, 2024 1.2700 1.2700 1.1400 1.2100 1.2100 54,687
Feb 27, 2024 1.3000 1.3000 1.2500 1.2500 1.2500 54,095
Feb 26, 2024 1.3000 1.3100 1.2800 1.2800 1.2800 108,812
Feb 23, 2024 1.2300 1.2800 1.2300 1.2800 1.2800 49,071
Feb 22, 2024 1.2400 1.2400 1.2300 1.2400 1.2400 99,762
Feb 21, 2024 1.2500 1.2500 1.2300 1.2400 1.2400 24,338
Feb 20, 2024 1.2400 1.2500 1.2300 1.2500 1.2500 176,965
Feb 19, 2024 1.2300 1.2500 1.2200 1.2500 1.2500 59,590
Feb 16, 2024 1.2000 1.2300 1.2000 1.2300 1.2300 51,585
Feb 15, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 31,644
Feb 14, 2024 1.2100 1.2300 1.2100 1.2200 1.2200 125,762
Feb 13, 2024 1.2100 1.2200 1.2100 1.2200 1.2200 57,477
Feb 12, 2024 1.2300 1.2300 1.2100 1.2300 1.2300 65,996
Feb 9, 2024 1.2600 1.2600 1.2400 1.2500 1.2500 59,069
Feb 8, 2024 1.2600 1.2600 1.2500 1.2600 1.2600 13,459
Feb 7, 2024 1.2900 1.3000 1.2500 1.2800 1.2800 80,476
Feb 5, 2024 1.3000 1.3100 1.2700 1.2900 1.2900 224,022
Feb 2, 2024 1.3000 1.3100 1.2900 1.3100 1.3100 257,789
Feb 1, 2024 1.2900 1.2900 1.2600 1.2900 1.2900 46,367
Jan 31, 2024 1.3100 1.3100 1.2800 1.2900 1.2900 58,463
Jan 30, 2024 1.2900 1.3100 1.2900 1.3000 1.3000 44,944
Jan 29, 2024 1.3100 1.3100 1.2900 1.3000 1.3000 67,081
Jan 26, 2024 1.2800 1.3000 1.2600 1.3000 1.3000 138,602
Jan 25, 2024 1.2700 1.3000 1.2500 1.2800 1.2800 91,412
Jan 24, 2024 1.2400 1.2900 1.2200 1.2700 1.2700 44,368
Jan 23, 2024 1.1800 1.2100 1.1800 1.2100 1.2100 103,933
Jan 22, 2024 1.1800 1.1800 1.1500 1.1800 1.1800 143,326
Jan 19, 2024 1.1600 1.2000 1.1600 1.1800 1.1800 149,746
Jan 18, 2024 1.2300 1.2500 1.2000 1.2000 1.2000 74,941
Jan 17, 2024 1.2600 1.2600 1.2300 1.2300 1.2300 14,072
Jan 16, 2024 1.2900 1.3000 1.2300 1.2500 1.2500 82,587
Jan 15, 2024 1.3100 1.3100 1.3000 1.3000 1.3000 120,376
Jan 12, 2024 1.3000 1.3300 1.3000 1.3100 1.3100 144,887
Jan 11, 2024 1.2900 1.3100 1.2900 1.3000 1.3000 117,387
Jan 10, 2024 1.2700 1.2900 1.2600 1.2900 1.2900 199,637
Jan 9, 2024 1.2600 1.2700 1.2600 1.2700 1.2700 14,053
Jan 8, 2024 1.2500 1.2700 1.2400 1.2700 1.2700 131,091
Jan 5, 2024 1.2500 1.2500 1.2300 1.2500 1.2500 50,575
Jan 4, 2024 1.2300 1.2500 1.2300 1.2500 1.2500 80,627
Jan 3, 2024 1.2300 1.2500 1.2300 1.2300 1.2300 84,428
Dec 29, 2023 1.2300 1.2400 1.2300 1.2300 1.2300 366,548
Dec 28, 2023 1.2200 1.2400 1.2200 1.2300 1.2300 58,086
Dec 27, 2023 1.2000 1.2300 1.1900 1.2300 1.2300 239,642
Dec 22, 2023 1.2100 1.2100 1.1900 1.2000 1.2000 173,289
Dec 21, 2023 1.2200 1.2200 1.2000 1.2200 1.2200 56,896
Dec 20, 2023 1.2000 1.2200 1.1700 1.2000 1.2000 253,457
Dec 19, 2023 1.1300 1.2000 1.1300 1.2000 1.2000 691,744
Dec 18, 2023 1.1400 1.1600 1.1100 1.1200 1.1200 332,644
Dec 15, 2023 1.1800 1.1900 1.1500 1.1600 1.1600 315,770
Dec 14, 2023 1.2000 1.2100 1.1900 1.2000 1.2000 618,409
Dec 13, 2023 1.1600 1.1900 1.1100 1.1900 1.1900 552,375
Dec 12, 2023 1.2600 1.2600 1.1300 1.1400 1.1400 1,763,565
Dec 11, 2023 0.6200 1.3000 0.6200 1.2000 1.2000 205,137
Dec 8, 2023 0.6500 0.6500 0.6200 0.6200 0.6200 83,304
Dec 7, 2023 0.6000 0.6500 0.6000 0.6500 0.6500 120,177
Dec 6, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 36,285
Dec 5, 2023 0.6200 0.6200 0.6100 0.6200 0.6200 123,829
Dec 4, 2023 0.6100 0.6200 0.6100 0.6100 0.6100 28,381
Dec 1, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 39,745
Nov 30, 2023 0.6100 0.6200 0.6000 0.6100 0.6100 71,392
Nov 29, 2023 0.5900 0.6000 0.5900 0.6000 0.6000 85,455
Nov 28, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 55,642
Nov 27, 2023 0.6100 0.6200 0.5900 0.6000 0.6000 62,887
Nov 24, 2023 0.6300 0.6300 0.5900 0.6000 0.6000 129,007
Nov 23, 2023 0.6900 0.6900 0.6400 0.6400 0.6400 364,598
Nov 22, 2023 0.6800 0.6900 0.6800 0.6900 0.6900 113,769
Nov 21, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 103,902
Nov 20, 2023 0.6900 0.6900 0.6700 0.6800 0.6800 79,795
Nov 17, 2023 0.7100 0.7100 0.6900 0.7000 0.7000 103,743
Nov 16, 2023 0.7200 0.7200 0.7100 0.7200 0.7200 41,787
Nov 15, 2023 0.7200 0.7200 0.7000 0.7100 0.7100 29,822
Nov 14, 2023 0.7300 0.7300 0.7000 0.7200 0.7200 9,047
Nov 13, 2023 0.7100 0.7300 0.7000 0.7300 0.7300 46,592
Nov 10, 2023 0.7200 0.7200 0.7000 0.7100 0.7100 109,529
Nov 9, 2023 0.6800 0.7300 0.6800 0.7300 0.7300 8,117
Nov 8, 2023 0.6900 0.7000 0.6800 0.6800 0.6800 60,077
Nov 7, 2023 0.6700 0.6900 0.6700 0.6800 0.6800 6,105
Nov 6, 2023 0.7000 0.7100 0.6800 0.6900 0.6900 35,201
Nov 3, 2023 0.6800 0.6800 0.6600 0.6800 0.6800 68,945
Nov 2, 2023 0.6600 0.6800 0.6600 0.6800 0.6800 38,762
Nov 1, 2023 0.7000 0.7100 0.6600 0.6600 0.6600 151,922
Oct 31, 2023 0.6600 0.7000 0.6600 0.7000 0.7000 1,063,331
Oct 30, 2023 0.6800 0.6800 0.6500 0.6500 0.6500 211,581
Oct 27, 2023 0.6900 0.6900 0.6800 0.6900 0.6900 1,558
Oct 26, 2023 0.7000 0.7000 0.6800 0.6900 0.6900 7,096
Oct 25, 2023 0.6900 0.7000 0.6900 0.7000 0.7000 15,382
Oct 24, 2023 0.6900 0.7100 0.6900 0.7100 0.7100 98,268
Oct 20, 2023 0.7000 0.7100 0.6900 0.7100 0.7100 52,420
Oct 19, 2023 0.7200 0.7200 0.7000 0.7000 0.7000 27,353
Oct 18, 2023 0.7200 0.7300 0.7100 0.7100 0.7100 51,352
Oct 17, 2023 0.7100 0.7200 0.7100 0.7200 0.7200 35,156
Oct 16, 2023 0.7000 0.7100 0.7000 0.7100 0.7100 12,051
Oct 13, 2023 0.7200 0.7200 0.7000 0.7200 0.7200 16,542
Oct 12, 2023 0.7000 0.7200 0.7000 0.7200 0.7200 29,000
Oct 11, 2023 0.7000 0.7200 0.7000 0.7100 0.7100 18,750
Oct 10, 2023 0.7100 0.7200 0.7000 0.7000 0.7000 17,239
Oct 9, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 217,965
Oct 6, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 21,617
Oct 5, 2023 0.7400 0.7400 0.7300 0.7400 0.7400 42,085
Oct 4, 2023 0.7200 0.7400 0.7200 0.7400 0.7400 32,221
Oct 3, 2023 0.7300 0.7400 0.7200 0.7200 0.7200 37,593
Oct 2, 2023 0.7300 0.7400 0.7300 0.7300 0.7300 30,873
Sep 29, 2023 0.7500 0.7500 0.7300 0.7300 0.7300 14,511
Sep 28, 2023 0.7400 0.7500 0.7300 0.7500 0.7500 19,424
Sep 27, 2023 0.7300 0.7400 0.7300 0.7300 0.7300 7,234
Sep 26, 2023 0.7300 0.7500 0.7300 0.7300 0.7300 231,305
Sep 25, 2023 0.7300 0.7400 0.7300 0.7300 0.7300 36,467
Sep 22, 2023 0.7400 0.7400 0.7300 0.7400 0.7400 3,789
Sep 21, 2023 0.7400 0.7500 0.7300 0.7300 0.7300 72,234
Sep 20, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 41,255
Sep 19, 2023 0.7600 0.7600 0.7500 0.7500 0.7500 89,594
Sep 18, 2023 0.7400 0.7500 0.7400 0.7400 0.7400 27,593
Sep 15, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 30,608
Sep 14, 2023 0.7300 0.7500 0.7300 0.7400 0.7400 78,095
Sep 13, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 25,160
Sep 12, 2023 0.7300 0.7400 0.7300 0.7300 0.7300 11,703
Sep 11, 2023 0.7400 0.7500 0.7200 0.7500 0.7500 66,765
Sep 8, 2023 0.7600 0.7600 0.7300 0.7500 0.7500 27,120
Sep 7, 2023 0.7200 0.7500 0.7200 0.7500 0.7500 79,517
Sep 6, 2023 0.7500 0.7500 0.7400 0.7400 0.7400 1,072
Sep 5, 2023 0.7400 0.7600 0.7100 0.7600 0.7600 67,655
Sep 4, 2023 0.7200 0.7600 0.7200 0.7400 0.7400 84,228
Sep 1, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 167,258
Aug 31, 2023 0.7100 0.7200 0.7000 0.7200 0.7200 163,005
Aug 30, 2023 0.7100 0.7200 0.7000 0.7100 0.7100 35,612
Aug 29, 2023 0.7600 0.7600 0.7000 0.7100 0.7100 69,577
Aug 28, 2023 0.7500 0.7600 0.7400 0.7500 0.7500 47,115
Aug 25, 2023 0.7700 0.7800 0.7700 0.7700 0.7700 96,861
Aug 24, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 13,638
Aug 23, 2023 0.7800 0.7800 0.7700 0.7800 0.7800 17,151
Aug 22, 2023 0.7600 0.7800 0.7600 0.7800 0.7800 107,920
Aug 21, 2023 0.7600 0.7700 0.7500 0.7700 0.7700 397,502
Aug 18, 2023 0.7500 0.7500 0.7400 0.7500 0.7500 99,225
Aug 17, 2023 0.7500 0.7500 0.7300 0.7400 0.7400 8,964
Aug 16, 2023 0.7300 0.7500 0.7300 0.7500 0.7500 41,299
Aug 15, 2023 0.7300 0.7400 0.7200 0.7300 0.7300 30,138
Aug 14, 2023 0.7500 0.7500 0.7200 0.7200 0.7200 66,699
Aug 11, 2023 0.7600 0.7600 0.7400 0.7500 0.7500 20,081
Aug 10, 2023 0.7600 0.7700 0.7600 0.7600 0.7600 16,661
Aug 9, 2023 0.7800 0.7800 0.7400 0.7800 0.7800 16,128
Aug 8, 2023 0.7700 0.7800 0.7400 0.7800 0.7800 37,173
Aug 7, 2023 0.7800 0.7800 0.7400 0.7800 0.7800 171,234
Aug 4, 2023 0.7800 0.7800 0.7500 0.7700 0.7700 34,415
Aug 3, 2023 0.7800 0.7800 0.7700 0.7700 0.7700 3,622
Aug 2, 2023 0.7500 0.8000 0.7500 0.8000 0.8000 12,253
Aug 1, 2023 0.7100 0.7500 0.7100 0.7500 0.7500 32,054
Jul 31, 2023 0.7400 0.7400 0.7000 0.7300 0.7300 117,121
Jul 28, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 74,440
Jul 27, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 148,356
Jul 26, 2023 0.7700 0.7800 0.7700 0.7700 0.7700 73,690
Jul 25, 2023 0.7800 0.7800 0.7500 0.7500 0.7500 158,696
Jul 24, 2023 0.7900 0.7900 0.7700 0.7800 0.7800 60,226
Jul 21, 2023 0.0150 Dividend
Jul 21, 2023 0.8100 0.8200 0.7800 0.7900 0.7900 82,538
Jul 20, 2023 0.8300 0.8300 0.8100 0.8200 0.8050 85,603
Jul 19, 2023 0.8200 0.8300 0.8200 0.8300 0.8148 43,616
Jul 18, 2023 0.8500 0.8500 0.8100 0.8200 0.8050 38,296
Jul 17, 2023 0.8900 0.8900 0.8500 0.8600 0.8443 248,997
Jul 13, 2023 0.8900 0.9000 0.8900 0.8900 0.8737 28,110
Jul 12, 2023 0.8900 0.9000 0.8900 0.8900 0.8737 98,580
Jul 11, 2023 0.9000 0.9000 0.9000 0.9000 0.8835 119,678
Jul 10, 2023 0.9100 0.9100 0.9000 0.9100 0.8934 62,592
Jul 7, 2023 0.9200 0.9200 0.9000 0.9100 0.8934 61,533
Jul 6, 2023 0.9200 0.9300 0.9000 0.9200 0.9032 14,558
Jul 5, 2023 0.9200 0.9200 0.9000 0.9200 0.9032 37,185
Jul 4, 2023 0.9300 0.9300 0.9000 0.9000 0.8835 17,045
Jul 3, 2023 0.9000 0.9300 0.9000 0.9300 0.9130 16,385
Jun 30, 2023 0.9000 0.9200 0.9000 0.9000 0.8835 55,253
Jun 29, 2023 0.9200 0.9400 0.9200 0.9300 0.9130 31,976
Jun 28, 2023 0.8900 0.9300 0.8900 0.9300 0.9130 68,009
Jun 27, 2023 0.9000 0.9100 0.8900 0.8900 0.8737 110,680
Jun 26, 2023 0.9000 0.9300 0.9000 0.9100 0.8934 51,641
Jun 23, 2023 0.9100 0.9100 0.8800 0.9000 0.8835 28,252
Jun 22, 2023 0.9200 0.9200 0.9000 0.9200 0.9032 56,536
Jun 21, 2023 0.9400 0.9500 0.9300 0.9400 0.9228 29,486
Jun 20, 2023 0.9000 0.9300 0.9000 0.9300 0.9130 39,522
Jun 19, 2023 0.9000 0.9100 0.9000 0.9000 0.8835 51,157
Jun 16, 2023 0.8700 0.9100 0.8700 0.9000 0.8835 99,384
Jun 15, 2023 0.9000 0.9000 0.8800 0.8800 0.8639 43,302
Jun 14, 2023 0.9000 0.9000 0.8800 0.9000 0.8835 37,696
Jun 13, 2023 0.9100 0.9100 0.9000 0.9000 0.8835 21,473
Jun 12, 2023 0.9300 0.9300 0.9100 0.9200 0.9032 46,614
Jun 9, 2023 0.9400 0.9400 0.9300 0.9300 0.9130 3,046
Jun 8, 2023 0.9400 0.9400 0.9100 0.9400 0.9228 122,939
Jun 7, 2023 0.9600 0.9700 0.9400 0.9400 0.9228 29,540
Jun 6, 2023 0.9600 0.9900 0.9500 0.9800 0.9621 21,342
Jun 2, 2023 0.9500 0.9600 0.9500 0.9600 0.9424 46,376
Jun 1, 2023 0.9600 0.9700 0.9500 0.9500 0.9326 55,289
May 31, 2023 0.9800 0.9900 0.9700 0.9700 0.9523 49,927
May 30, 2023 0.9700 0.9800 0.9600 0.9800 0.9621 60,815
May 29, 2023 0.9900 1.0000 0.9800 0.9800 0.9621 75,570
May 26, 2023 1.0000 1.0200 0.9900 1.0000 0.9817 221,859
May 25, 2023 1.0300 1.0400 0.9800 0.9800 0.9621 95,025
May 24, 2023 1.0400 1.0900 1.0400 1.0500 1.0308 406,594
May 23, 2023 1.0000 1.0300 1.0000 1.0300 1.0112 59,945
May 22, 2023 1.0000 1.0300 1.0000 1.0300 1.0112 120,568
May 19, 2023 0.9800 1.0100 0.9700 1.0100 0.9915 23,298
May 18, 2023 0.9700 1.0000 0.9700 0.9800 0.9621 45,256
May 17, 2023 0.9700 0.9700 0.9700 0.9700 0.9523 10,144
May 16, 2023 1.0500 1.0500 0.9800 0.9800 0.9621 15,771
May 15, 2023 1.0500 1.0500 1.0200 1.0500 1.0308 21,397
May 12, 2023 1.0400 1.0500 1.0100 1.0500 1.0308 12,113
May 11, 2023 1.0500 1.0600 1.0500 1.0500 1.0308 49,509
May 10, 2023 1.0800 1.0800 1.0700 1.0800 1.0602 5,556
May 9, 2023 1.0800 1.0800 1.0600 1.0600 1.0406 22,746
May 8, 2023 1.0600 1.0900 1.0600 1.0600 1.0406 60,194
May 5, 2023 1.0500 1.0800 1.0500 1.0800 1.0602 80,733
May 4, 2023 1.0400 1.0600 1.0400 1.0500 1.0308 68,024
May 3, 2023 1.0600 1.0600 1.0400 1.0400 1.0210 54,850
May 2, 2023 1.0600 1.0800 1.0600 1.0700 1.0504 43,692
May 1, 2023 1.0300 1.0500 1.0300 1.0500 1.0308 75,116
Apr 28, 2023 1.0300 1.0500 1.0300 1.0300 1.0112 68,063
Apr 27, 2023 1.0000 1.0300 1.0000 1.0300 1.0112 90,902
Apr 26, 2023 0.9400 1.0000 0.9400 1.0000 0.9817 85,810
Apr 24, 2023 0.9200 0.9500 0.9100 0.9500 0.9326 95,660
Apr 21, 2023 0.9000 0.9100 0.9000 0.9100 0.8934 63,516
Apr 20, 2023 0.8900 0.9000 0.8800 0.9000 0.8835 32,251
Apr 19, 2023 0.9000 0.9000 0.8800 0.8900 0.8737 126,061