Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	0.520	0.520	0.515	0.515	0.428	24,912
2023-06-29	0.525	0.525	0.525	0.525	0.437	13,007
2023-06-28	0.515	0.525	0.505	0.525	0.437	118,991
2023-06-27	0.510	0.510	0.505	0.510	0.424	125,262
2023-06-26	0.510	0.515	0.505	0.515	0.428	46,611
2023-06-23	0.510	0.515	0.505	0.510	0.424	76,020
2023-06-22	0.515	0.515	0.505	0.505	0.420	144,268
2023-06-21	0.505	0.505	0.505	0.505	0.420	5,401
2023-06-20	0.505	0.520	0.505	0.505	0.420	77,114
2023-06-19	0.530	0.530	0.505	0.505	0.420	98,297
2023-06-16	0.510	0.520	0.505	0.520	0.433	18,557
2023-06-15	0.520	0.530	0.510	0.530	0.441	83,461
2023-06-14	0.525	0.525	0.520	0.520	0.433	2,412
2023-06-13	0.530	0.530	0.520	0.523	0.435	67,394
2023-06-09	0.520	0.530	0.520	0.520	0.433	4,875
2023-06-08	0.530	0.530	0.530	0.530	0.441	8
2023-06-07	0.525	0.525	0.505	0.520	0.433	138,567
2023-06-06	0.515	0.515	0.515	0.515	0.428	0
2023-06-05	0.520	0.520	0.515	0.515	0.428	16,598
2023-06-02	0.520	0.530	0.520	0.530	0.441	15,934
2023-06-01	0.530	0.530	0.515	0.515	0.428	14,113
2023-05-31	0.535	0.535	0.530	0.530	0.441	56,012
2023-05-30	0.510	0.510	0.505	0.510	0.424	100,692
2023-05-29	0.505	0.505	0.505	0.505	0.420	903
2023-05-26	0.520	0.520	0.510	0.520	0.433	87,607
2023-05-25	0.525	0.540	0.525	0.525	0.437	49,757
2023-05-24	0.505	0.525	0.498	0.525	0.437	316,523
2023-05-23	0.505	0.505	0.495	0.500	0.416	9,357
2023-05-22	0.500	0.505	0.495	0.500	0.416	579,810
2023-05-19	0.490	0.500	0.485	0.500	0.416	27,586
2023-05-18	0.495	0.500	0.490	0.500	0.416	209,248
2023-05-17	0.490	0.490	0.485	0.485	0.404	32,561
2023-05-16	0.510	0.515	0.490	0.490	0.408	72,632
2023-05-15	0.500	0.510	0.500	0.510	0.424	77,510
2023-05-12	0.500	0.500	0.498	0.500	0.416	21,545
2023-05-11	0.505	0.505	0.495	0.500	0.416	42,761
2023-05-10	0.500	0.505	0.500	0.500	0.416	144,907
2023-05-09	0.495	0.505	0.495	0.505	0.420	2,293
2023-05-08	0.500	0.505	0.500	0.505	0.420	92,901
2023-05-05	0.495	0.505	0.485	0.500	0.416	204,625
2023-05-04	0.535	0.535	0.500	0.500	0.416	121,065
2023-05-03	0.520	0.525	0.515	0.525	0.437	161,499
2023-05-02	0.515	0.515	0.500	0.515	0.428	27,631
2023-05-01	0.505	0.515	0.505	0.515	0.428	106,652
2023-04-28	0.495	0.520	0.495	0.515	0.428	128,112
2023-04-27	0.480	0.505	0.480	0.495	0.412	213,227
2023-04-26	0.470	0.470	0.470	0.470	0.391	20,657
2023-04-24	0.470	0.480	0.470	0.480	0.399	20,072
2023-04-21	0.480	0.485	0.470	0.470	0.391	532,359
2023-04-20	0.470	0.480	0.470	0.480	0.399	78,019
2023-04-19	0.475	0.475	0.470	0.470	0.391	74,161
2023-04-18	0.468	0.485	0.468	0.478	0.397	126,043
2023-04-17	0.475	0.475	0.470	0.470	0.391	20,708
2023-04-14	0.480	0.480	0.470	0.473	0.393	65,296
2023-04-13	0.470	0.485	0.470	0.480	0.399	71,403
2023-04-12	0.460	0.465	0.460	0.465	0.387	60,762
2023-04-11	0.490	0.490	0.460	0.460	0.383	8,408
2023-04-06	0.475	0.475	0.465	0.475	0.395	13,814
2023-04-05	0.470	0.470	0.465	0.465	0.387	8,712
2023-04-04	0.465	0.480	0.460	0.460	0.383	34,152

← NewerPage 15 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.