RKN.AX - Reckon Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 20190.74000.74000.73500.74000.740011,706
Oct 16, 20190.74000.74000.73500.74000.740011,706
Oct 15, 20190.70500.74000.70500.74000.740016,591
Oct 14, 20190.70000.70500.68000.70500.705051,127
Oct 11, 20190.70500.70500.70500.70500.7050-
Oct 10, 20190.70000.70500.70000.70500.70503,873
Oct 09, 20190.70000.71000.70000.70000.70005,271
Oct 08, 20190.69000.70500.69000.70500.705024,652
Oct 07, 20190.69000.69000.69000.69000.69003,619
Oct 04, 20190.71000.71000.69000.70000.700051,185
Oct 03, 20190.71000.71500.71000.71000.710097,718
Oct 02, 20190.72000.76000.71000.74500.745031,542
Oct 01, 20190.73000.73000.72500.73000.73004,965
Sep 30, 20190.72500.75000.72500.75000.750035,466
Sep 27, 20190.74000.74000.73000.73000.73009,500
Sep 26, 20190.75000.75500.75000.75500.755011,503
Sep 25, 20190.75000.76000.74500.76000.760053,431
Sep 24, 20190.75000.76000.75000.75000.750019,834
Sep 23, 20190.72000.75000.72000.74500.7450484,723
Sep 20, 20190.71000.72000.71000.71500.715048,076
Sep 19, 20190.71000.73000.71000.72500.725023,533
Sep 18, 20190.72000.73000.71000.73000.730014,632
Sep 17, 20190.70000.70000.70000.70000.7000-
Sep 16, 20190.70000.70000.70000.70000.700018,398
Sep 13, 20190.69000.69000.68000.69000.690021,805
Sep 12, 20190.69000.69000.69000.69000.69008,800
Sep 11, 20190.67500.67500.67500.67500.6750-
Sep 10, 20190.68000.68500.67500.67500.675010,933
Sep 09, 20190.67000.67500.67000.67000.670014,839
Sep 06, 20190.69000.69000.65500.68000.680020,885
Sep 05, 20190.67000.69000.67000.69000.690011,182
Sep 04, 20190.67000.67000.65500.67000.670027,321
Sep 03, 20190.66000.66000.66000.66000.66005,391
Sep 02, 20190.67000.67500.66000.66000.660020,256
Aug 30, 20190.67500.67500.67000.67000.670021,317
Aug 29, 20190.67000.68000.66000.67000.670074,429
Aug 28, 20190.73500.73500.73500.73500.7350-
Aug 27, 20190.72000.73500.72000.73500.735013,313
Aug 27, 20190.03 Dividend
Aug 26, 20190.74000.74000.70000.72500.695030,018
Aug 23, 20190.73500.74000.70500.73500.704619,988
Aug 22, 20190.78000.78000.74000.76500.733342,722
Aug 21, 20190.74000.80000.74000.80000.7669198,482
Aug 20, 20190.69500.74500.69500.72000.6902246,017
Aug 19, 20190.65500.65500.65000.65000.623114,678
Aug 16, 20190.69000.69000.64500.64500.618310,080
Aug 15, 20190.63000.64500.63000.64500.618312,900
Aug 14, 20190.68000.68000.68000.68000.65191,155
Aug 13, 20190.68000.68000.68000.68000.6519-
Aug 12, 20190.69000.69000.66500.68000.65192,228
Aug 09, 20190.68000.68000.68000.68000.6519-
Aug 08, 20190.68000.68000.68000.68000.6519-
Aug 07, 20190.68000.68000.68000.68000.6519-
Aug 06, 20190.68000.68000.68000.68000.65195,437
Aug 05, 20190.70000.70000.70000.70000.6710-
Aug 02, 20190.70000.70000.70000.70000.6710100,528
Aug 01, 20190.70500.71000.70500.70500.675814,599
Jul 31, 20190.70500.71000.70500.70500.675841,371
Jul 30, 20190.70000.71000.70000.71000.68068,515
Jul 29, 20190.74500.74500.74500.74500.7142-
Jul 26, 20190.74500.74500.74000.74500.714279,328
Jul 25, 20190.70000.74500.70000.74000.709459,858
Jul 24, 20190.74000.74000.72000.72000.690229,220
Jul 23, 20190.73000.74500.73000.74500.714222,500
Jul 22, 20190.72000.74500.72000.74500.714291,717
Jul 19, 20190.73000.73000.73000.73000.6998-
Jul 18, 20190.67500.73000.67500.73000.699884,205
Jul 17, 20190.65000.65000.65000.65000.62313,355
Jul 16, 20190.65000.65000.60000.63500.608766,162
Jul 15, 20190.60000.60000.60000.60000.575275,998
Jul 12, 20190.59700.60000.59700.60000.57524,000
Jul 11, 20190.60000.60000.60000.60000.5752-
Jul 10, 20190.59500.60000.59500.60000.575211,612
Jul 09, 20190.59000.59000.58000.58000.556013,247
Jul 08, 20190.60000.61000.59000.59000.56566,269
Jul 05, 20190.58500.59000.58500.58500.560819,472
Jul 04, 20190.61500.61500.61500.61500.5896-
Jul 03, 20190.60000.61500.60000.61500.589633,720
Jul 02, 20190.60000.61500.60000.61500.589636,082
Jul 01, 20190.59500.60500.59500.60500.580036,178
Jun 28, 20190.57000.57000.53000.56000.536882,171
Jun 27, 20190.55000.57000.55000.57000.546419,452
Jun 26, 20190.56000.56000.54500.54500.522447,476
Jun 25, 20190.55000.56500.55000.56500.541612,681
Jun 24, 20190.53500.55000.53500.55000.5272104,889
Jun 21, 20190.56000.56000.52500.54500.522472,589
Jun 20, 20190.53500.56000.53500.56000.536851,778
Jun 19, 20190.55000.55000.53500.54000.517730,674
Jun 18, 20190.55000.55500.54500.54500.522454,517
Jun 17, 20190.54500.54500.54500.54500.5224-
Jun 14, 20190.54500.54500.52000.54500.522470,963
Jun 13, 20190.56000.56000.51000.54500.5224110,715
Jun 12, 20190.58000.58000.58000.58000.5560-
Jun 11, 20190.58000.60000.58000.58000.556042,555
Jun 07, 20190.57000.57000.56000.57000.546471,336
Jun 06, 20190.64000.64000.58000.58000.556072,188
Jun 05, 20190.65000.65000.64000.64000.613514,920
Jun 04, 20190.66000.66000.64500.64500.618392,874
Jun 03, 20190.66000.66000.65500.65500.62798,900
May 31, 20190.65000.67000.65000.67000.642327,118
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...