Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	0.610	0.610	0.610	0.610	0.531	5,788
2023-09-21	0.595	0.610	0.590	0.590	0.513	15,656
2023-09-20	0.600	0.610	0.595	0.595	0.518	22,576
2023-09-19	0.610	0.610	0.600	0.600	0.522	14,080
2023-09-18	0.595	0.600	0.580	0.600	0.522	28,975
2023-09-15	0.610	0.610	0.600	0.600	0.522	28,829
2023-09-14	0.585	0.610	0.585	0.610	0.531	119,271
2023-09-13	0.570	0.585	0.570	0.585	0.509	17,512
2023-09-12	0.580	0.580	0.560	0.570	0.496	70,632
2023-09-11	0.585	0.585	0.585	0.585	0.509	991
2023-09-08	0.560	0.575	0.560	0.575	0.500	2,289
2023-09-07	0.570	0.570	0.560	0.560	0.487	35,476
2023-09-06	0.560	0.560	0.560	0.560	0.487	117,675
2023-09-05	0.570	0.570	0.560	0.560	0.487	26,741
2023-09-04	0.560	0.570	0.560	0.570	0.496	24,597
2023-09-01	0.540	0.630	0.540	0.560	0.487	41,368
2023-08-31	0.555	0.555	0.525	0.540	0.470	12,996
2023-08-30	0.590	0.590	0.570	0.570	0.474	137,463
2023-08-29	0.590	0.600	0.585	0.590	0.491	239,014
2023-08-28	0.600	0.600	0.585	0.590	0.491	90,956
2023-08-25	0.580	0.590	0.575	0.580	0.483	37,423
2023-08-24	0.580	0.580	0.580	0.580	0.483	40,000
2023-08-23	0.575	0.580	0.575	0.580	0.483	22,058
2023-08-22	0.575	0.575	0.570	0.570	0.474	47,264
2023-08-21	0.570	0.580	0.570	0.575	0.478	30,117
2023-08-18	0.565	0.575	0.565	0.570	0.474	40,851
2023-08-17	0.565	0.565	0.560	0.560	0.466	42,493
2023-08-16	0.570	0.575	0.565	0.565	0.470	87,779
2023-08-15	0.540	0.600	0.540	0.560	0.466	603,513
2023-08-14	0.520	0.525	0.515	0.515	0.428	25,061
2023-08-11	0.515	0.540	0.505	0.510	0.424	99,147
2023-08-10	0.520	0.525	0.510	0.510	0.424	14,388
2023-08-09	0.540	0.540	0.525	0.530	0.441	12,984
2023-08-08	0.540	0.540	0.540	0.540	0.449	18,748
2023-08-07	0.555	0.555	0.545	0.545	0.453	12,481
2023-08-04	0.565	0.565	0.545	0.555	0.462	75,607
2023-08-03	0.575	0.575	0.555	0.555	0.462	28,916
2023-08-02	0.550	0.565	0.550	0.565	0.470	1,339,785
2023-08-01	0.560	0.560	0.560	0.560	0.466	9
2023-07-31	0.530	0.560	0.530	0.560	0.466	15,584
2023-07-28	0.545	0.545	0.545	0.545	0.453	4,000
2023-07-27	0.550	0.560	0.530	0.540	0.449	27,022
2023-07-26	0.550	0.550	0.550	0.550	0.458	43,200
2023-07-25	0.550	0.570	0.540	0.545	0.453	80,253
2023-07-24	0.550	0.550	0.550	0.550	0.458	25,000
2023-07-21	0.550	0.560	0.540	0.540	0.449	43,330
2023-07-20	0.570	0.570	0.545	0.560	0.466	28,417
2023-07-19	0.540	0.570	0.540	0.570	0.474	150,827
2023-07-18	0.550	0.560	0.545	0.545	0.453	61,825
2023-07-17	0.535	0.545	0.535	0.535	0.445	65,649
2023-07-14	0.560	0.560	0.545	0.545	0.453	67,839
2023-07-13	0.525	0.600	0.520	0.560	0.466	174,180
2023-07-12	0.535	0.535	0.520	0.520	0.433	18,811
2023-07-11	0.530	0.530	0.530	0.530	0.441	21,035
2023-07-10	0.530	0.530	0.530	0.530	0.441	29,767
2023-07-07	0.515	0.520	0.505	0.520	0.433	46,291
2023-07-06	0.515	0.528	0.515	0.515	0.428	51,000
2023-07-05	0.520	0.525	0.520	0.525	0.437	11,125
2023-07-04	0.520	0.530	0.515	0.530	0.441	33,790
2023-07-03	0.515	0.530	0.515	0.520	0.433	43,365

← NewerPage 14 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.