Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	0.955	0.955	0.950	0.950	0.422	14,769
2022-01-21	0.975	0.975	0.960	0.960	0.427	14,397
2022-01-20	0.970	0.990	0.970	0.975	0.433	16,403
2022-01-19	0.970	0.970	0.965	0.965	0.429	36,428
2022-01-18	0.980	0.990	0.955	0.970	0.431	41,383
2022-01-17	0.970	0.990	0.970	0.990	0.440	40,772
2022-01-14	0.950	0.970	0.950	0.970	0.431	23,477
2022-01-13	0.955	0.955	0.950	0.950	0.422	26,089
2022-01-12	0.945	0.945	0.945	0.945	0.420	7,050
2022-01-11	0.930	0.935	0.930	0.930	0.413	5,881
2022-01-10	0.925	0.950	0.925	0.950	0.422	31,898
2022-01-07	0.945	0.970	0.930	0.930	0.413	62,926
2022-01-06	0.945	0.945	0.930	0.935	0.415	15,693
2022-01-05	0.930	0.930	0.930	0.930	0.413	6,019
2022-01-04	0.935	0.945	0.930	0.930	0.413	37,010
2021-12-31	0.940	0.945	0.930	0.930	0.413	19,199
2021-12-30	0.935	0.945	0.930	0.935	0.415	38,103
2021-12-29	0.910	0.930	0.910	0.930	0.413	22,653
2021-12-24	0.950	0.950	0.940	0.945	0.420	16,543
2021-12-23	0.935	0.935	0.935	0.935	0.415	8,916
2021-12-22	0.920	0.935	0.920	0.925	0.411	55,773
2021-12-21	0.900	0.935	0.900	0.910	0.404	121,357
2021-12-20	0.960	0.960	0.850	0.920	0.409	68,013
2021-12-17	0.965	0.970	0.895	0.960	0.427	59,056
2021-12-16	0.985	0.985	0.965	0.970	0.431	40,283
2021-12-15	0.980	0.985	0.980	0.985	0.438	5,903
2021-12-14	0.990	0.990	0.980	0.980	0.435	3,129
2021-12-13	1.000	1.000	0.980	0.990	0.440	16,650
2021-12-10	0.985	0.990	0.985	0.990	0.440	28,759
2021-12-09	0.990	0.990	0.985	0.990	0.440	20,663
2021-12-08	1.015	1.015	0.980	0.990	0.440	22,770
2021-12-07	0.975	0.990	0.975	0.990	0.440	44,638
2021-12-06	0.985	0.990	0.965	0.975	0.433	23,747
2021-12-03	1.020	1.020	0.975	0.975	0.433	57,871
2021-12-02	0.990	1.020	0.990	1.005	0.447	31,607
2021-12-01	0.980	1.000	0.975	1.000	0.444	69,562
2021-11-30	1.020	1.020	1.010	1.010	0.449	16,292
2021-11-29	1.000	1.025	0.985	1.020	0.453	43,780
2021-11-26	1.000	1.020	1.000	1.020	0.453	14,546
2021-11-25	0.990	1.020	0.990	0.995	0.442	32,622
2021-11-24	0.990	0.990	0.985	0.985	0.438	13,043
2021-11-23	0.990	0.990	0.985	0.985	0.438	56,554
2021-11-22	0.980	1.005	0.980	0.995	0.442	10,968
2021-11-19	0.990	1.000	0.990	1.000	0.444	11,433
2021-11-18	0.980	0.980	0.980	0.980	0.435	6,089
2021-11-17	0.975	1.000	0.965	0.985	0.438	313,531
2021-11-16	0.990	0.990	0.975	0.975	0.433	99,840
2021-11-15	0.990	1.000	0.980	0.985	0.438	15,841
2021-11-12	0.970	0.990	0.970	0.990	0.440	53,287
2021-11-11	1.000	1.020	0.965	0.990	0.440	341,563
2021-11-10	0.990	1.015	0.990	0.995	0.442	242,492
2021-11-09	1.000	1.040	1.000	1.030	0.458	115,053
2021-11-08	1.060	1.060	1.030	1.030	0.458	4,431
2021-11-05	1.045	1.050	1.045	1.045	0.464	12,300
2021-11-04	1.000	1.030	1.000	1.030	0.458	9,762
2021-11-03	1.020	1.020	0.985	1.000	0.444	95,597
2021-11-02	1.020	1.020	1.000	1.000	0.444	30,974
2021-11-01	1.010	1.030	1.010	1.010	0.449	9,883
2021-10-29	1.010	1.030	1.010	1.030	0.458	22,875
2021-10-28	1.000	1.000	1.000	1.000	0.444	7,379

← NewerPage 21 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.