Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	0.580	0.585	0.570	0.570	0.496	40,955
2023-12-13	0.570	0.585	0.570	0.580	0.505	2,271
2023-12-12	0.580	0.580	0.560	0.570	0.496	24,495
2023-12-11	0.580	0.590	0.580	0.585	0.509	6,380
2023-12-08	0.560	0.560	0.555	0.560	0.487	485,401
2023-12-07	0.575	0.575	0.560	0.565	0.492	1,318,777
2023-12-06	0.575	0.575	0.565	0.570	0.496	3,963
2023-12-05	0.570	0.570	0.565	0.565	0.492	63,629
2023-12-04	0.560	0.570	0.560	0.570	0.496	128,863
2023-12-01	0.550	0.560	0.550	0.550	0.479	981
2023-11-30	0.560	0.570	0.550	0.570	0.496	203,162
2023-11-29	0.550	0.565	0.550	0.550	0.479	26,779
2023-11-28	0.550	0.555	0.550	0.550	0.479	85,519
2023-11-27	0.570	0.570	0.550	0.550	0.479	37,411
2023-11-24	0.565	0.565	0.565	0.565	0.492	3,435
2023-11-23	0.570	0.570	0.565	0.565	0.492	1,328
2023-11-22	0.560	0.560	0.560	0.560	0.487	0
2023-11-21	0.545	0.560	0.545	0.560	0.487	5,782
2023-11-20	0.560	0.570	0.550	0.570	0.496	23,834
2023-11-17	0.560	0.560	0.545	0.545	0.474	14,128
2023-11-16	0.575	0.575	0.500	0.560	0.487	5,499,753
2023-11-15	0.600	0.603	0.585	0.585	0.509	22,733,256
2023-11-14	0.600	0.600	0.595	0.595	0.518	999
2023-11-13	0.600	0.600	0.590	0.590	0.513	155,116
2023-11-10	0.590	0.590	0.590	0.590	0.513	73,423
2023-11-09	0.595	0.595	0.595	0.595	0.518	453
2023-11-08	0.585	0.585	0.585	0.585	0.509	0
2023-11-07	0.600	0.600	0.585	0.585	0.509	12,841
2023-11-06	0.580	0.600	0.580	0.600	0.522	206,129
2023-11-03	0.585	0.600	0.580	0.585	0.509	125,633
2023-11-02	0.590	0.590	0.580	0.585	0.509	6,943
2023-11-01	0.590	0.590	0.585	0.590	0.513	88,987
2023-10-31	0.590	0.593	0.585	0.590	0.513	44,369
2023-10-30	0.600	0.610	0.580	0.590	0.513	169,920
2023-10-27	0.600	0.600	0.600	0.600	0.522	1,740
2023-10-26	0.615	0.615	0.615	0.615	0.535	0
2023-10-25	0.600	0.615	0.600	0.615	0.535	19,496
2023-10-24	0.600	0.605	0.600	0.600	0.522	7,190
2023-10-23	0.600	0.610	0.600	0.610	0.531	41,742
2023-10-20	0.600	0.600	0.600	0.600	0.522	0
2023-10-19	0.600	0.600	0.600	0.600	0.522	31,524
2023-10-18	0.610	0.610	0.600	0.600	0.522	24,829
2023-10-17	0.610	0.610	0.610	0.610	0.531	1,580
2023-10-16	0.600	0.600	0.600	0.600	0.522	43,659
2023-10-13	0.610	0.610	0.605	0.605	0.526	24,600
2023-10-12	0.610	0.610	0.610	0.610	0.531	0
2023-10-11	0.605	0.610	0.605	0.610	0.531	12,159
2023-10-10	0.615	0.615	0.605	0.605	0.526	12,548
2023-10-09	0.610	0.615	0.605	0.615	0.535	22,518
2023-10-06	0.630	0.630	0.610	0.610	0.531	1,181
2023-10-05	0.625	0.625	0.620	0.625	0.544	48,854
2023-10-04	0.630	0.630	0.615	0.615	0.535	21,348
2023-10-03	0.610	0.655	0.610	0.630	0.548	116,427
2023-10-02	0.600	0.610	0.600	0.600	0.522	63,723
2023-09-29	0.610	0.610	0.600	0.600	0.522	51,051
2023-09-28	0.615	0.615	0.610	0.610	0.531	1,498
2023-09-27	0.600	0.615	0.600	0.615	0.535	32,053
2023-09-26	0.625	0.640	0.620	0.620	0.539	45,289
2023-09-25	0.620	0.640	0.610	0.610	0.531	42,320
2023-09-22	0.610	0.610	0.610	0.610	0.531	5,788

← NewerPage 13 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.