Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	0.900	0.900	0.880	0.890	0.403	145,547
2022-04-20	0.930	0.930	0.890	0.890	0.403	84,401
2022-04-19	0.920	0.930	0.905	0.930	0.421	6,359
2022-04-14	0.920	0.930	0.890	0.923	0.418	106,210
2022-04-13	0.915	0.938	0.910	0.925	0.419	13,375
2022-04-12	0.915	0.920	0.900	0.915	0.415	48,560
2022-04-11	0.910	0.915	0.885	0.900	0.408	47,899
2022-04-08	0.900	0.905	0.895	0.905	0.410	4,189
2022-04-07	0.890	0.895	0.890	0.895	0.406	12,094
2022-04-06	0.895	0.910	0.895	0.910	0.412	24,500
2022-04-05	0.890	0.890	0.890	0.890	0.403	17,275
2022-04-04	0.913	0.945	0.900	0.915	0.415	68,409
2022-04-01	0.900	0.905	0.875	0.900	0.408	157,800
2022-03-31	0.955	0.955	0.895	0.895	0.406	800
2022-03-30	0.930	0.945	0.890	0.930	0.421	144,965
2022-03-29	0.970	0.970	0.965	0.965	0.437	743
2022-03-28	0.965	0.965	0.965	0.965	0.437	0
2022-03-25	0.980	0.980	0.960	0.965	0.437	2,184
2022-03-24	0.970	0.975	0.970	0.970	0.440	455
2022-03-23	0.975	0.975	0.950	0.975	0.442	2,558
2022-03-22	0.980	0.980	0.980	0.980	0.444	0
2022-03-21	0.980	0.980	0.980	0.980	0.444	0
2022-03-18	0.960	0.980	0.960	0.980	0.444	12,112
2022-03-17	0.940	0.960	0.930	0.960	0.435	100,373
2022-03-16	0.925	0.925	0.913	0.913	0.413	2,371
2022-03-15	0.900	0.900	0.900	0.900	0.408	0
2022-03-14	0.900	0.900	0.900	0.900	0.408	6,364
2022-03-11	0.895	0.900	0.875	0.875	0.396	12,561
2022-03-10	0.870	0.870	0.870	0.870	0.394	13,806
2022-03-09	0.850	0.870	0.825	0.865	0.392	51,436
2022-03-08	0.895	0.900	0.850	0.850	0.385	100,435
2022-03-07	0.915	0.915	0.893	0.895	0.406	18,038
2022-03-04	0.900	0.905	0.900	0.905	0.410	3,994
2022-03-03	0.910	0.910	0.900	0.900	0.408	52,027
2022-03-02	0.930	0.930	0.930	0.930	0.421	8,873
2022-03-01	0.915	0.970	0.915	0.955	0.433	52,572
2022-02-28	0.930	0.950	0.910	0.945	0.428	26,750
2022-02-25	0.945	0.970	0.930	0.970	0.440	64,877
2022-02-24	1.000	1.000	0.930	0.990	0.449	24,957
2022-02-23	0.950	1.010	0.915	1.010	0.458	19,279
2022-02-22	1.030	1.030	1.030	1.030	0.467	319
2022-02-21	1.030	1.030	1.000	1.000	0.444	15,669
2022-02-18	1.045	1.045	1.020	1.035	0.460	4,121
2022-02-17	1.045	1.045	1.045	1.045	0.464	1,970
2022-02-16	1.040	1.070	1.000	1.000	0.444	899,477
2022-02-15	1.045	1.050	1.010	1.035	0.460	73,064
2022-02-14	1.040	1.040	1.020	1.030	0.458	25,347
2022-02-11	1.010	1.035	1.000	1.035	0.460	11,749
2022-02-10	1.010	1.020	1.010	1.020	0.453	7,746
2022-02-09	1.050	1.050	1.000	1.013	0.450	23,246
2022-02-08	0.990	1.085	0.985	1.030	0.458	101,822
2022-02-07	0.940	0.990	0.940	0.990	0.440	8,459
2022-02-04	0.935	0.935	0.935	0.935	0.415	0
2022-02-03	0.935	0.935	0.935	0.935	0.415	72
2022-02-02	0.960	0.960	0.940	0.940	0.418	11,090
2022-02-01	0.950	0.960	0.950	0.960	0.427	36,081
2022-01-31	0.935	0.935	0.930	0.930	0.413	12,534
2022-01-28	0.935	0.945	0.925	0.945	0.420	9,007
2022-01-27	0.935	0.945	0.935	0.935	0.415	374,635
2022-01-25	0.950	0.960	0.940	0.940	0.418	64,339

← NewerPage 20 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.