Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.615	0.620	0.590	0.600	0.499	170,714
2023-01-05	0.620	0.620	0.610	0.610	0.507	55,771
2023-01-04	0.615	0.620	0.608	0.610	0.507	90,954
2023-01-03	0.605	0.610	0.605	0.610	0.507	45,775
2022-12-30	0.610	0.610	0.565	0.603	0.501	468,623
2022-12-29	0.620	0.620	0.620	0.620	0.516	10,000
2022-12-28	0.610	0.640	0.600	0.640	0.532	148,138
2022-12-23	0.630	0.635	0.620	0.625	0.520	67,966
2022-12-22	0.650	0.660	0.630	0.630	0.524	19,426
2022-12-21	0.630	0.650	0.620	0.650	0.541	96,196
2022-12-20	0.640	0.650	0.630	0.645	0.537	55,600
2022-12-19	0.655	0.660	0.640	0.640	0.532	52,471
2022-12-16	0.635	0.670	0.635	0.655	0.545	36,422
2022-12-15	0.640	0.675	0.630	0.675	0.562	170,185
2022-12-14	0.640	0.640	0.635	0.640	0.532	17,719
2022-12-13	0.600	0.630	0.600	0.630	0.524	91,133
2022-12-12	0.610	0.610	0.595	0.595	0.495	53,779
2022-12-09	0.590	0.620	0.590	0.595	0.495	68,189
2022-12-08	0.605	0.605	0.590	0.590	0.491	1,088,747
2022-12-07	0.605	0.605	0.590	0.600	0.499	857,083
2022-12-06	0.600	0.620	0.590	0.590	0.491	112,792
2022-12-05	0.595	0.610	0.595	0.600	0.499	84,638
2022-12-02	0.590	0.595	0.585	0.595	0.495	70,864
2022-12-01	0.575	0.590	0.575	0.590	0.491	1,044,682
2022-11-30	0.560	0.580	0.560	0.565	0.470	882,863
2022-11-29	0.565	0.575	0.555	0.560	0.466	237,769
2022-11-28	0.580	0.585	0.565	0.565	0.470	69,357
2022-11-25	0.575	0.585	0.560	0.565	0.470	142,356
2022-11-24	0.580	0.580	0.570	0.570	0.474	29,017
2022-11-23	0.560	0.580	0.560	0.570	0.474	152,312
2022-11-22	0.575	0.590	0.570	0.570	0.474	351,167
2022-11-21	0.590	0.595	0.575	0.575	0.478	614,464
2022-11-18	0.595	0.605	0.590	0.590	0.491	246,549
2022-11-17	0.600	0.610	0.590	0.600	0.499	285,519
2022-11-16	0.605	0.610	0.590	0.600	0.499	2,736,983
2022-11-15	0.645	0.645	0.590	0.595	0.495	200,270
2022-11-14	0.590	0.630	0.590	0.620	0.516	224,006
2022-11-11	0.650	0.650	0.590	0.595	0.495	261,871
2022-11-10	0.615	0.630	0.590	0.630	0.524	1,099,028
2022-11-09	0.670	0.670	0.615	0.615	0.512	691,669
2022-11-08	0.700	0.705	0.635	0.655	0.545	2,077,661
2022-11-07	1.340	1.400	1.255	1.290	0.599	1,772,407
2022-11-04	1.320	1.320	1.300	1.305	0.606	897,119
2022-11-03	1.325	1.330	1.310	1.320	0.613	573,345
2022-11-02	1.330	1.345	1.315	1.330	0.618	839,294
2022-11-01	1.300	1.325	1.290	1.320	0.613	365,495
2022-10-31	1.240	1.430	1.240	1.290	0.599	1,221,101
2022-10-28	1.200	1.235	1.195	1.205	0.560	891,202
2022-10-27	1.210	1.260	1.205	1.235	0.573	261,147
2022-10-26	1.188	1.200	1.188	1.200	0.557	117,948
2022-10-25	1.180	1.195	1.175	1.190	0.553	107,202
2022-10-24	1.173	1.180	1.173	1.180	0.548	21,806
2022-10-21	1.170	1.180	1.165	1.170	0.543	152,678
2022-10-20	1.180	1.180	1.180	1.180	0.548	0
2022-10-19	1.180	1.180	1.150	1.180	0.548	55,117
2022-10-18	1.135	1.150	1.130	1.150	0.534	12,764
2022-10-17	1.135	1.140	1.130	1.130	0.525	9,538
2022-10-14	1.160	1.160	1.135	1.160	0.539	39,938
2022-10-13	1.140	1.140	1.135	1.140	0.529	21,294
2022-10-12	1.140	1.160	1.140	1.160	0.539	3,460

← NewerPage 17 of 22 · 1,270 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.