Reckon Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	0.565	0.565	0.565	0.565	0.515	1,423
2024-11-25	0.570	0.570	0.565	0.565	0.515	105,329
2024-11-22	0.570	0.570	0.565	0.565	0.515	62,984
2024-11-21	0.560	0.560	0.560	0.560	0.510	0
2024-11-20	0.560	0.560	0.560	0.560	0.510	7,512
2024-11-19	0.570	0.570	0.570	0.570	0.520	14,541
2024-11-18	0.585	0.585	0.568	0.575	0.524	179,352
2024-11-15	0.570	0.585	0.570	0.585	0.533	60,344
2024-11-14	0.570	0.570	0.565	0.570	0.520	16,548
2024-11-13	0.560	0.560	0.560	0.560	0.510	3,599
2024-11-12	0.555	0.570	0.555	0.555	0.506	67,351
2024-11-11	0.555	0.560	0.550	0.555	0.506	143,229
2024-11-08	0.555	0.560	0.555	0.555	0.506	18,887
2024-11-07	0.540	0.540	0.540	0.540	0.492	0
2024-11-06	0.540	0.540	0.540	0.540	0.492	0
2024-11-05	0.555	0.555	0.535	0.540	0.492	53,293
2024-11-04	0.555	0.555	0.545	0.545	0.497	19,871
2024-11-01	0.560	0.565	0.560	0.565	0.515	13,869
2024-10-31	0.555	0.560	0.550	0.560	0.510	8,674
2024-10-30	0.555	0.560	0.555	0.560	0.510	15,250
2024-10-29	0.535	0.560	0.535	0.560	0.510	258,026
2024-10-28	0.540	0.540	0.540	0.540	0.492	42,407
2024-10-25	0.535	0.535	0.535	0.535	0.488	3,469
2024-10-24	0.540	0.540	0.535	0.535	0.488	838
2024-10-23	0.535	0.535	0.535	0.535	0.488	50,834
2024-10-22	0.538	0.538	0.535	0.535	0.488	2,749
2024-10-21	0.540	0.540	0.535	0.535	0.488	31,852
2024-10-18	0.540	0.540	0.540	0.540	0.492	15,826
2024-10-17	0.540	0.545	0.540	0.540	0.492	63,420
2024-10-16	0.535	0.540	0.535	0.535	0.488	41,351
2024-10-15	0.535	0.540	0.535	0.540	0.492	93,810
2024-10-14	0.525	0.540	0.525	0.525	0.479	51,288
2024-10-11	0.525	0.525	0.525	0.525	0.479	37,071
2024-10-10	0.525	0.525	0.525	0.525	0.479	4,904
2024-10-09	0.520	0.535	0.520	0.530	0.483	348,726
2024-10-08	0.520	0.520	0.515	0.515	0.469	34,264
2024-10-07	0.515	0.520	0.505	0.520	0.474	115,763
2024-10-04	0.525	0.530	0.510	0.510	0.465	73,675
2024-10-03	0.520	0.520	0.510	0.510	0.465	69,548
2024-10-02	0.515	0.515	0.510	0.510	0.465	21,213
2024-10-01	0.515	0.520	0.515	0.520	0.474	83,998
2024-09-30	0.520	0.520	0.520	0.520	0.474	0
2024-09-27	0.515	0.520	0.515	0.520	0.474	115,026
2024-09-26	0.520	0.520	0.515	0.520	0.474	20,120
2024-09-25	0.510	0.510	0.510	0.510	0.465	7,260
2024-09-24	0.510	0.515	0.510	0.515	0.469	64,608
2024-09-23	0.510	0.515	0.510	0.515	0.469	25,649
2024-09-20	0.520	0.520	0.520	0.520	0.474	200
2024-09-19	0.510	0.520	0.510	0.520	0.474	18,734
2024-09-18	0.510	0.510	0.505	0.510	0.465	1,234
2024-09-17	0.505	0.505	0.505	0.505	0.460	16,799
2024-09-16	0.510	0.510	0.505	0.505	0.460	156,223
2024-09-13	0.505	0.505	0.505	0.505	0.460	40,843
2024-09-12	0.510	0.510	0.505	0.505	0.460	10,600
2024-09-11	0.515	0.515	0.515	0.515	0.469	0
2024-09-10	0.515	0.515	0.515	0.515	0.469	0
2024-09-09	0.520	0.520	0.510	0.515	0.469	940
2024-09-06	0.520	0.520	0.520	0.520	0.474	35,227
2024-09-05	0.510	0.520	0.510	0.520	0.474	74,455
2024-09-04	0.510	0.513	0.510	0.510	0.465	84,813

← NewerPage 9 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.