Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.525	0.525	0.505	0.505	0.460	537,499
2025-02-21	0.520	0.525	0.520	0.520	0.474	104,762
2025-02-20	0.520	0.525	0.520	0.520	0.474	113,492
2025-02-19	0.525	0.535	0.515	0.515	0.469	372,454
2025-02-18	0.510	0.530	0.510	0.525	0.479	4,288
2025-02-17	0.515	0.520	0.510	0.520	0.474	65,862
2025-02-14	0.520	0.520	0.505	0.515	0.469	133,429
2025-02-13	0.530	0.530	0.520	0.520	0.474	54,028
2025-02-12	0.515	0.535	0.515	0.525	0.479	60,939
2025-02-11	0.540	0.540	0.510	0.510	0.465	276,668
2025-02-10	0.550	0.550	0.525	0.545	0.497	160,412
2025-02-07	0.550	0.555	0.550	0.555	0.506	579
2025-02-06	0.555	0.560	0.550	0.555	0.506	75,543
2025-02-05	0.565	0.570	0.555	0.560	0.510	39,893
2025-02-04	0.565	0.565	0.560	0.565	0.515	193,207
2025-02-03	0.560	0.565	0.555	0.560	0.510	140,768
2025-01-31	0.560	0.565	0.560	0.565	0.515	27,402
2025-01-30	0.560	0.565	0.560	0.560	0.510	59,194
2025-01-29	0.580	0.585	0.560	0.560	0.510	130,164
2025-01-28	0.580	0.580	0.580	0.580	0.529	5,457
2025-01-24	0.580	0.580	0.580	0.580	0.529	18,425
2025-01-23	0.585	0.585	0.580	0.580	0.529	2,025
2025-01-22	0.580	0.580	0.580	0.580	0.529	404
2025-01-21	0.575	0.580	0.575	0.575	0.524	5,737
2025-01-20	0.595	0.595	0.575	0.575	0.524	110,361
2025-01-17	0.580	0.600	0.580	0.595	0.542	35,725
2025-01-16	0.590	0.600	0.580	0.580	0.529	348,585
2025-01-15	0.600	0.600	0.580	0.580	0.529	4,445
2025-01-14	0.585	0.590	0.580	0.590	0.538	112,801
2025-01-13	0.600	0.600	0.570	0.580	0.529	224,419
2025-01-10	0.615	0.615	0.580	0.590	0.538	71,149
2025-01-09	0.625	0.630	0.615	0.630	0.574	20,382
2025-01-08	0.640	0.645	0.628	0.630	0.574	45,699
2025-01-07	0.620	0.650	0.620	0.640	0.583	105,781
2025-01-06	0.650	0.650	0.560	0.610	0.556	189,257
2025-01-03	0.635	0.670	0.635	0.650	0.592	132,174
2025-01-02	0.600	0.635	0.600	0.635	0.579	34,198
2024-12-31	0.600	0.600	0.595	0.598	0.545	994
2024-12-30	0.595	0.600	0.595	0.600	0.547	715
2024-12-27	0.570	0.600	0.570	0.600	0.547	85,783
2024-12-24	0.595	0.600	0.590	0.590	0.538	2,454
2024-12-23	0.585	0.600	0.585	0.595	0.542	77,314
2024-12-20	0.578	0.600	0.565	0.580	0.529	81,933
2024-12-19	0.580	0.580	0.570	0.570	0.520	14,203
2024-12-18	0.570	0.580	0.570	0.580	0.529	169,252
2024-12-17	0.560	0.560	0.560	0.560	0.510	15,238
2024-12-16	0.565	0.565	0.565	0.565	0.515	0
2024-12-13	0.560	0.565	0.560	0.565	0.515	3,085
2024-12-12	0.560	0.560	0.560	0.560	0.510	1,452
2024-12-11	0.570	0.570	0.565	0.570	0.520	51,080
2024-12-10	0.550	0.565	0.550	0.560	0.510	182,404
2024-12-09	0.550	0.550	0.550	0.550	0.501	0
2024-12-06	0.550	0.550	0.550	0.550	0.501	3,155
2024-12-05	0.560	0.560	0.550	0.555	0.506	16,673
2024-12-04	0.560	0.560	0.555	0.560	0.510	37,392
2024-12-03	0.565	0.565	0.555	0.560	0.510	69,787
2024-12-02	0.570	0.570	0.565	0.565	0.515	2,348
2024-11-29	0.565	0.565	0.565	0.565	0.515	0
2024-11-28	0.565	0.565	0.565	0.565	0.515	0
2024-11-27	0.565	0.565	0.565	0.565	0.515	3,996

← NewerPage 8 of 22 · 1,269 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.