Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.620	0.630	0.620	0.630	0.597	243,602
2025-08-14	0.610	0.650	0.610	0.620	0.588	195,914
2025-08-13	0.645	0.650	0.640	0.650	0.592	493,620
2025-08-12	0.640	0.650	0.640	0.645	0.588	106,038
2025-08-11	0.645	0.660	0.635	0.655	0.597	318,216
2025-08-08	0.630	0.645	0.605	0.645	0.588	339,716
2025-08-07	0.623	0.630	0.620	0.630	0.574	216,023
2025-08-06	0.590	0.645	0.590	0.610	0.556	252,867
2025-08-05	0.560	0.595	0.560	0.580	0.529	1,664,277
2025-08-04	0.525	0.525	0.520	0.520	0.474	1,431
2025-08-01	0.530	0.530	0.510	0.510	0.465	113,121
2025-07-31	0.530	0.535	0.515	0.535	0.488	70,706
2025-07-30	0.515	0.523	0.515	0.520	0.474	122,906
2025-07-29	0.560	0.560	0.515	0.515	0.469	78,014
2025-07-28	0.550	0.560	0.540	0.540	0.492	58,581
2025-07-25	0.545	0.550	0.530	0.550	0.501	123,056
2025-07-24	0.530	0.540	0.525	0.540	0.492	267,655
2025-07-23	0.495	0.530	0.495	0.528	0.481	97,225
2025-07-22	0.500	0.500	0.490	0.500	0.456	87,867
2025-07-21	0.495	0.500	0.490	0.500	0.456	55,600
2025-07-18	0.490	0.500	0.480	0.500	0.456	76,697
2025-07-17	0.500	0.500	0.490	0.500	0.456	103,244
2025-07-16	0.500	0.500	0.500	0.500	0.456	45,698
2025-07-15	0.490	0.490	0.490	0.490	0.447	8,000
2025-07-14	0.490	0.495	0.480	0.495	0.451	31,138
2025-07-11	0.480	0.480	0.475	0.480	0.438	59,526
2025-07-10	0.480	0.490	0.480	0.485	0.442	7,015
2025-07-09	0.480	0.495	0.475	0.495	0.451	69,391
2025-07-08	0.485	0.485	0.480	0.480	0.438	50,080
2025-07-07	0.480	0.480	0.475	0.475	0.433	542
2025-07-04	0.475	0.475	0.475	0.475	0.433	0
2025-07-03	0.475	0.475	0.475	0.475	0.433	0
2025-07-02	0.475	0.475	0.475	0.475	0.433	718
2025-07-01	0.475	0.475	0.475	0.475	0.433	68
2025-06-30	0.480	0.480	0.475	0.475	0.433	49,303
2025-06-27	0.485	0.485	0.475	0.485	0.442	22,776
2025-06-26	0.480	0.485	0.475	0.485	0.442	7,822
2025-06-25	0.480	0.485	0.480	0.480	0.438	31,837
2025-06-24	0.480	0.480	0.480	0.480	0.438	581
2025-06-23	0.480	0.485	0.480	0.480	0.438	9,464
2025-06-20	0.475	0.475	0.475	0.475	0.433	0
2025-06-19	0.475	0.475	0.475	0.475	0.433	28,434
2025-06-18	0.475	0.485	0.475	0.485	0.442	17,077
2025-06-17	0.500	0.500	0.475	0.475	0.433	260,779
2025-06-16	0.490	0.490	0.490	0.490	0.447	5,412
2025-06-13	0.500	0.500	0.490	0.490	0.447	72,667
2025-06-12	0.490	0.495	0.490	0.490	0.447	67,653
2025-06-11	0.495	0.495	0.495	0.495	0.451	9,036
2025-06-10	0.500	0.500	0.490	0.495	0.451	117,587
2025-06-06	0.510	0.510	0.490	0.500	0.456	134,008
2025-06-05	0.510	0.520	0.490	0.500	0.456	260,669
2025-06-04	0.510	0.520	0.495	0.520	0.474	44,798
2025-06-03	0.500	0.510	0.500	0.510	0.465	54,563
2025-06-02	0.475	0.500	0.475	0.500	0.456	100,446
2025-05-30	0.480	0.490	0.480	0.490	0.447	1,122
2025-05-29	0.480	0.490	0.470	0.485	0.442	22,134
2025-05-28	0.498	0.500	0.495	0.495	0.451	65,032
2025-05-27	0.495	0.495	0.495	0.495	0.451	1,992
2025-05-26	0.485	0.485	0.480	0.480	0.438	29,635
2025-05-23	0.495	0.505	0.495	0.500	0.456	57,426

← NewerPage 6 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.