Reckon Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.515	0.515	0.510	0.510	0.465	73,397
2024-09-02	0.520	0.520	0.510	0.515	0.469	17,930
2024-08-30	0.518	0.530	0.510	0.515	0.469	47,223
2024-08-29	0.515	0.515	0.510	0.510	0.465	13,480
2024-08-28	0.510	0.510	0.510	0.510	0.465	15,609
2024-08-27	0.510	0.510	0.505	0.505	0.460	50,768
2024-08-26	0.515	0.515	0.510	0.510	0.465	6,937
2024-08-23	0.510	0.515	0.510	0.510	0.465	9,731
2024-08-22	0.545	0.545	0.510	0.510	0.465	107,464
2024-08-21	0.525	0.525	0.520	0.520	0.474	50,264
2024-08-20	0.520	0.525	0.520	0.525	0.479	2,192
2024-08-19	0.530	0.530	0.525	0.525	0.479	1,324
2024-08-16	0.525	0.525	0.520	0.520	0.474	15,028
2024-08-15	0.520	0.525	0.505	0.525	0.479	63,832
2024-08-14	0.550	0.550	0.540	0.550	0.479	125,046
2024-08-13	0.555	0.555	0.535	0.550	0.479	152,783
2024-08-12	0.550	0.555	0.545	0.555	0.483	41,666
2024-08-09	0.550	0.550	0.545	0.550	0.479	7,599
2024-08-08	0.540	0.555	0.530	0.530	0.461	63,574
2024-08-07	0.545	0.545	0.530	0.530	0.461	17,256
2024-08-06	0.520	0.560	0.510	0.530	0.461	466,879
2024-08-05	0.550	0.550	0.550	0.550	0.479	10,036
2024-08-02	0.585	0.585	0.555	0.555	0.483	20,806
2024-08-01	0.590	0.590	0.580	0.580	0.505	5,575
2024-07-31	0.580	0.593	0.570	0.580	0.505	128,654
2024-07-30	0.570	0.575	0.540	0.565	0.492	61,194
2024-07-29	0.570	0.570	0.560	0.560	0.487	52,209
2024-07-26	0.560	0.560	0.550	0.560	0.487	109,023
2024-07-25	0.550	0.568	0.550	0.550	0.479	195,560
2024-07-24	0.530	0.530	0.530	0.530	0.461	4,076
2024-07-23	0.540	0.555	0.525	0.525	0.457	557,058
2024-07-22	0.520	0.550	0.520	0.550	0.479	103,434
2024-07-19	0.520	0.525	0.520	0.525	0.457	5,491
2024-07-18	0.520	0.520	0.520	0.520	0.452	4,569
2024-07-17	0.530	0.530	0.530	0.530	0.461	1,999
2024-07-16	0.525	0.530	0.520	0.530	0.461	1,483
2024-07-15	0.520	0.520	0.515	0.520	0.452	10,864
2024-07-12	0.515	0.525	0.515	0.515	0.448	35,470
2024-07-11	0.520	0.520	0.515	0.515	0.448	27,500
2024-07-10	0.525	0.535	0.525	0.530	0.461	17,622
2024-07-09	0.535	0.535	0.525	0.530	0.461	19,336
2024-07-08	0.525	0.525	0.520	0.520	0.452	11,000
2024-07-05	0.535	0.535	0.535	0.535	0.466	4
2024-07-04	0.540	0.540	0.540	0.540	0.470	7,209
2024-07-03	0.550	0.550	0.525	0.525	0.457	7,915
2024-07-02	0.520	0.540	0.520	0.540	0.470	72,167
2024-07-01	0.520	0.520	0.520	0.520	0.452	0
2024-06-28	0.530	0.530	0.520	0.520	0.452	48,511
2024-06-27	0.545	0.545	0.545	0.545	0.474	26,595
2024-06-26	0.540	0.545	0.500	0.545	0.474	324,529
2024-06-25	0.505	0.520	0.500	0.500	0.435	1,453,187
2024-06-24	0.500	0.500	0.500	0.500	0.435	61,001
2024-06-21	0.500	0.515	0.500	0.515	0.448	35,021
2024-06-20	0.505	0.515	0.495	0.515	0.448	95,610
2024-06-19	0.510	0.510	0.505	0.505	0.439	61,088
2024-06-18	0.510	0.510	0.510	0.510	0.444	32,913
2024-06-17	0.525	0.525	0.520	0.525	0.457	69,872
2024-06-14	0.515	0.515	0.510	0.510	0.444	6,285
2024-06-13	0.530	0.530	0.500	0.510	0.444	139,437
2024-06-12	0.530	0.530	0.530	0.530	0.461	14,584

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0250 AUD
2025-08-14	0.0250 AUD
2024-08-15	0.0250 AUD
2023-08-31	0.0250 AUD
2022-11-08	0.5700 AUD
2022-08-25	0.0300 AUD
2022-02-22	0.0200 AUD
2021-08-24	0.0300 AUD
2021-02-23	0.0200 AUD
2020-08-25	0.0300 AUD
2020-02-25	0.0200 AUD
2019-08-27	0.0300 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.