Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	1.140	1.140	1.140	1.140	0.529	0
2022-10-10	1.140	1.140	1.140	1.140	0.529	0
2022-10-07	1.150	1.150	1.140	1.140	0.529	18,760
2022-10-06	1.150	1.155	1.140	1.155	0.536	33,621
2022-10-05	1.140	1.140	1.135	1.135	0.527	2,163
2022-10-04	1.150	1.150	1.130	1.130	0.525	1,820
2022-10-03	1.140	1.140	1.125	1.140	0.529	6,198
2022-09-30	1.120	1.135	1.120	1.125	0.522	7,927
2022-09-29	1.140	1.140	1.135	1.135	0.527	2,355
2022-09-28	1.120	1.135	1.120	1.120	0.520	9,169
2022-09-27	1.135	1.135	1.120	1.125	0.522	31,451
2022-09-26	1.150	1.175	1.135	1.135	0.527	21,074
2022-09-23	1.150	1.180	1.150	1.150	0.534	49,381
2022-09-21	1.150	1.165	1.150	1.150	0.534	14,126
2022-09-20	1.160	1.165	1.140	1.150	0.534	7,641
2022-09-19	1.175	1.175	1.150	1.160	0.539	72,850
2022-09-16	1.175	1.190	1.175	1.175	0.546	20,001
2022-09-15	1.175	1.175	1.170	1.170	0.543	12,448
2022-09-14	1.190	1.190	1.160	1.170	0.543	31,277
2022-09-13	1.200	1.200	1.190	1.200	0.557	157,920
2022-09-12	1.220	1.225	1.170	1.200	0.557	242,237
2022-09-09	1.240	1.240	1.240	1.240	0.576	41
2022-09-08	1.240	1.240	1.210	1.240	0.576	68,684
2022-09-07	1.215	1.240	1.205	1.240	0.576	20,605
2022-09-06	1.220	1.225	1.215	1.215	0.564	7,802
2022-09-05	1.220	1.240	1.220	1.220	0.566	12,000
2022-09-02	1.235	1.235	1.215	1.215	0.564	1,397
2022-09-01	1.228	1.228	1.228	1.228	0.570	0
2022-08-31	1.220	1.240	1.200	1.228	0.570	40,764
2022-08-30	1.210	1.220	1.210	1.220	0.566	7,231
2022-08-29	1.205	1.225	1.200	1.210	0.562	12,470
2022-08-26	1.220	1.235	1.220	1.235	0.573	20,696
2022-08-25	1.220	1.220	1.180	1.220	0.566	74,226
2022-08-24	1.240	1.245	1.200	1.240	0.562	39,629
2022-08-23	1.250	1.250	1.245	1.245	0.564	29,993
2022-08-22	1.260	1.260	1.240	1.260	0.571	107,481
2022-08-19	1.275	1.280	1.270	1.270	0.575	67,183
2022-08-18	1.295	1.295	1.275	1.275	0.578	286,086
2022-08-17	1.285	1.295	1.285	1.290	0.585	110,792
2022-08-16	1.295	1.295	1.275	1.285	0.582	77,427
2022-08-15	1.290	1.295	1.290	1.295	0.587	6,721
2022-08-12	1.310	1.310	1.290	1.295	0.587	22,051
2022-08-11	1.275	1.320	1.275	1.315	0.596	28,374
2022-08-10	1.270	1.300	1.270	1.270	0.575	70,417
2022-08-09	1.330	1.350	1.255	1.255	0.569	662,112
2022-08-08	1.275	1.285	1.250	1.260	0.571	67,712
2022-08-05	1.315	1.315	1.285	1.285	0.582	20
2022-08-04	1.335	1.335	1.290	1.295	0.587	6,602
2022-08-03	1.340	1.340	1.285	1.340	0.607	129,143
2022-08-02	1.275	1.345	1.265	1.345	0.609	151,911
2022-08-01	1.255	1.265	1.250	1.265	0.573	12,255
2022-07-29	1.205	1.255	1.198	1.220	0.553	376,877
2022-07-28	1.220	1.230	1.205	1.205	0.546	120,875
2022-07-27	1.240	1.240	1.200	1.200	0.544	198,851
2022-07-26	1.255	1.255	1.255	1.255	0.569	2,300
2022-07-25	1.260	1.280	1.210	1.210	0.548	38,683
2022-07-22	1.235	1.275	1.235	1.250	0.566	44,592
2022-07-21	1.210	1.265	1.210	1.255	0.569	38,231
2022-07-20	1.225	1.265	1.225	1.265	0.573	98,231
2022-07-19	1.225	1.250	1.210	1.240	0.562	53,592

← NewerPage 18 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.