Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.530	0.535	0.530	0.530	0.461	35,573
2024-06-07	0.540	0.540	0.530	0.530	0.461	42,280
2024-06-06	0.540	0.540	0.540	0.540	0.470	43,091
2024-06-05	0.535	0.540	0.530	0.535	0.466	3,524
2024-06-04	0.525	0.540	0.525	0.540	0.470	65,683
2024-06-03	0.540	0.540	0.530	0.530	0.461	13,857
2024-05-31	0.540	0.540	0.540	0.540	0.470	192,118
2024-05-30	0.540	0.540	0.540	0.540	0.470	48,397
2024-05-29	0.540	0.540	0.530	0.535	0.466	51,329
2024-05-28	0.530	0.535	0.530	0.535	0.466	81,866
2024-05-27	0.520	0.520	0.520	0.520	0.452	10,851
2024-05-24	0.515	0.530	0.515	0.530	0.461	2,783
2024-05-23	0.515	0.520	0.515	0.515	0.448	4,701
2024-05-22	0.525	0.535	0.515	0.515	0.448	19,577
2024-05-21	0.535	0.535	0.535	0.535	0.466	0
2024-05-20	0.535	0.535	0.535	0.535	0.466	1,871
2024-05-17	0.525	0.530	0.525	0.530	0.461	38,364
2024-05-16	0.530	0.530	0.525	0.525	0.457	2,231
2024-05-15	0.530	0.535	0.530	0.535	0.466	25,686
2024-05-14	0.540	0.540	0.530	0.530	0.461	25,467
2024-05-13	0.540	0.540	0.535	0.535	0.466	18,089
2024-05-10	0.535	0.545	0.535	0.540	0.470	107,285
2024-05-09	0.535	0.540	0.535	0.540	0.470	23,455
2024-05-08	0.545	0.545	0.545	0.545	0.474	44
2024-05-07	0.535	0.535	0.535	0.535	0.466	1,233
2024-05-06	0.540	0.540	0.530	0.535	0.466	13,790
2024-05-03	0.540	0.545	0.540	0.543	0.472	14,329
2024-05-02	0.550	0.550	0.535	0.535	0.466	30,068
2024-05-01	0.540	0.540	0.530	0.535	0.466	27,758
2024-04-30	0.550	0.550	0.550	0.550	0.479	0
2024-04-29	0.550	0.550	0.540	0.550	0.479	9,550
2024-04-26	0.540	0.545	0.540	0.545	0.474	46,163
2024-04-24	0.525	0.535	0.525	0.535	0.466	20,016
2024-04-23	0.540	0.540	0.520	0.520	0.452	3,156
2024-04-22	0.530	0.535	0.530	0.535	0.466	28,060
2024-04-19	0.530	0.530	0.530	0.530	0.461	0
2024-04-18	0.545	0.545	0.530	0.530	0.461	10,238
2024-04-17	0.540	0.540	0.540	0.540	0.470	0
2024-04-16	0.550	0.550	0.540	0.540	0.470	9,090
2024-04-15	0.550	0.550	0.545	0.545	0.474	10,008
2024-04-12	0.555	0.555	0.555	0.555	0.483	15,724
2024-04-11	0.545	0.545	0.545	0.545	0.474	900
2024-04-10	0.560	0.560	0.545	0.545	0.474	26,412
2024-04-09	0.560	0.560	0.550	0.560	0.487	502,425
2024-04-08	0.560	0.560	0.560	0.560	0.487	4,464
2024-04-05	0.560	0.560	0.560	0.560	0.487	9
2024-04-04	0.560	0.560	0.560	0.560	0.487	15,787
2024-04-03	0.560	0.560	0.545	0.545	0.474	96,242
2024-04-02	0.545	0.545	0.540	0.543	0.472	2,028
2024-03-28	0.545	0.545	0.540	0.540	0.470	19,354
2024-03-27	0.550	0.550	0.550	0.550	0.479	6
2024-03-26	0.555	0.555	0.545	0.545	0.474	63,617
2024-03-25	0.560	0.565	0.555	0.555	0.483	26,480
2024-03-22	0.560	0.565	0.560	0.560	0.487	12,074
2024-03-21	0.560	0.560	0.560	0.560	0.487	15,808
2024-03-20	0.560	0.570	0.550	0.550	0.479	1,947,231
2024-03-19	0.550	0.550	0.550	0.550	0.479	0
2024-03-18	0.565	0.565	0.545	0.550	0.479	72,335
2024-03-15	0.570	0.580	0.560	0.560	0.487	91,670
2024-03-14	0.570	0.570	0.570	0.570	0.496	14,852

← NewerPage 11 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.