Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Rakon Limited (RAK.NZ)

0.5600
+0.0200
+(3.70%)
At close: May 2 at 4:59:58 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.56000.57000.55000.56000.560038,152
May 2, 20250.56000.57000.55000.56000.560038,152
May 1, 20250.56000.56000.53000.54000.540050,970
Apr 30, 20250.57000.58000.56000.56000.560046,869
Apr 29, 20250.51000.59000.51000.57000.5700361,148
Apr 28, 20250.41500.49000.41500.49000.4900148,215
Apr 24, 20250.41000.41500.41000.41500.415061,229
Apr 23, 20250.43000.43500.41000.41000.410066,600
Apr 22, 20250.44000.44000.42000.43000.4300110,345
Apr 17, 20250.44500.45000.44500.45000.450099,348
Apr 16, 20250.45000.45000.44000.45000.4500136,362
Apr 15, 20250.49000.49000.44500.45000.4500166,764
Apr 14, 20250.49000.49000.49000.49000.4900-
Apr 11, 20250.50000.50000.49000.49000.4900114,789
Apr 10, 20250.50000.50000.49500.49500.495016,447
Apr 9, 20250.50000.50000.49000.49000.490018,760
Apr 8, 20250.50000.50000.49000.49000.490068,126
Apr 7, 20250.49000.49500.49000.49500.495035,816
Apr 4, 20250.50000.50000.49000.49000.490050,854
Apr 3, 20250.51000.52000.51000.51000.51005,860
Apr 2, 20250.52000.52000.51000.51000.510016,952
Apr 1, 20250.53000.53000.52000.52000.520030,382
Mar 31, 20250.54000.54000.53000.53000.53005,783
Mar 28, 20250.53000.54000.53000.54000.540022,810
Mar 27, 20250.53000.54000.53000.54000.540013,527
Mar 26, 20250.53000.53000.53000.53000.530021,479
Mar 25, 20250.53000.54000.53000.54000.540011,137
Mar 24, 20250.53000.53000.53000.53000.530015,443
Mar 21, 20250.53000.53000.52000.52000.520013,986
Mar 20, 20250.53000.54000.53000.53000.530027,550
Mar 19, 20250.53000.53000.53000.53000.530013,223
Mar 18, 20250.54000.54000.52000.53000.530051,757
Mar 17, 20250.52000.56000.52000.55000.550015,398
Mar 14, 20250.52000.54000.51000.54000.540038,528
Mar 13, 20250.54000.55000.52000.52000.520049,823
Mar 12, 20250.53000.53000.53000.53000.530041,633
Mar 11, 20250.56000.56000.54000.54000.540059,599
Mar 10, 20250.57000.58000.56000.56000.560037,615
Mar 7, 20250.57000.57000.56000.56000.560031,723
Mar 6, 20250.58000.58000.57000.57000.570039,471
Mar 5, 20250.58000.58000.57000.58000.580046,812
Mar 4, 20250.59000.59000.58000.59000.590012,967
Mar 3, 20250.59000.59000.58000.59000.590010,181
Feb 28, 20250.60000.60000.58000.60000.6000102,243
Feb 27, 20250.57000.60000.57000.60000.600013,485
Feb 26, 20250.58000.58000.57000.57000.57002,683
Feb 25, 20250.59000.59000.58000.58000.580070,462
Feb 24, 20250.62000.62000.59000.59000.590017,656
Feb 21, 20250.59000.62000.59000.62000.62007,841
Feb 20, 20250.59000.60000.59000.60000.600025,052
Feb 19, 20250.59000.59000.59000.59000.59002,963
Feb 18, 20250.59000.60000.59000.59000.590057,806
Feb 17, 20250.60000.60000.58000.58000.5800144,935
Feb 14, 20250.59000.60000.59000.59000.590015,814
Feb 13, 20250.61000.61000.59000.59000.590011,173
Feb 12, 20250.60000.61000.60000.61000.610046,821
Feb 11, 20250.62000.62000.60000.62000.6200123,540
Feb 10, 20250.62000.62000.61000.62000.620024,020
Feb 7, 20250.60000.61000.60000.61000.610053,530
Feb 5, 20250.57000.61000.57000.60000.6000246,426
Feb 4, 20250.57000.57000.56000.57000.5700354,772
Feb 3, 20250.58000.58000.56000.57000.5700165,986
Jan 31, 20250.58000.60000.57000.57000.57003,877
Jan 30, 20250.57000.58000.57000.57000.570022,133
Jan 29, 20250.56000.60000.56000.57000.570014,100
Jan 28, 20250.61000.61000.56000.56000.560023,419
Jan 27, 20250.60000.61000.60000.61000.610010,035
Jan 24, 20250.61000.61000.59000.60000.600048,373
Jan 23, 20250.59000.61000.59000.60000.600053,164
Jan 22, 20250.61000.61000.59000.59000.5900367,718
Jan 21, 20250.61000.62000.61000.62000.620018,344
Jan 20, 20250.60000.60000.60000.60000.600017,916
Jan 17, 20250.62000.62000.61000.61000.610031,391
Jan 16, 20250.60000.60000.59000.60000.60007,001
Jan 15, 20250.62000.62000.60000.60000.600018,597
Jan 14, 20250.60000.62000.60000.62000.620034,359
Jan 13, 20250.61000.62000.61000.62000.6200144,460
Jan 10, 20250.61000.62000.61000.61000.610017,737
Jan 9, 20250.61000.62000.61000.61000.61009,724
Jan 8, 20250.61000.61000.61000.61000.6100551,733
Jan 7, 20250.62000.62000.60000.62000.620046,627
Jan 6, 20250.61000.62000.61000.62000.620013,989
Jan 3, 20250.61000.62000.61000.62000.620030,200
Dec 31, 20240.62000.62000.61000.61000.610014,947
Dec 30, 20240.61000.62000.61000.61000.610092,326
Dec 27, 20240.61000.61000.60000.60000.600012,375
Dec 24, 20240.61000.61000.59000.59000.59007,587
Dec 23, 20240.57000.61000.57000.61000.6100168,502
Dec 20, 20240.56000.59000.56000.59000.5900569,338
Dec 19, 20240.58000.59000.57000.58000.5800164,493
Dec 18, 20240.53000.56000.53000.56000.5600421,848
Dec 17, 20240.56000.57000.54000.54000.5400131,015
Dec 16, 20240.58000.58000.56000.57000.570049,946
Dec 13, 20240.61000.63000.59000.59000.590052,926
Dec 12, 20240.63000.63000.60000.62000.620050,700
Dec 11, 20240.60000.63000.60000.63000.630010,351
Dec 10, 20240.63000.63000.62000.63000.630080,738
Dec 9, 20240.60000.62000.60000.60000.600018,175
Dec 6, 20240.59000.62000.59000.62000.620019,947
Dec 5, 20240.59000.60000.59000.60000.600074,206
Dec 4, 20240.57000.57000.57000.57000.570034,385
Dec 3, 20240.59000.59000.56000.57000.5700105,214
Dec 2, 20240.60000.60000.58000.59000.5900178,847
Nov 29, 20240.60000.60000.59000.60000.600062,298
Nov 28, 20240.63000.64000.59000.60000.6000169,772
Nov 27, 20240.68000.68000.63000.64000.6400111,528
Nov 26, 20240.70000.71000.67000.68000.680047,089
Nov 25, 20240.69000.70000.68000.68000.680022,967
Nov 22, 20240.68000.69000.68000.69000.690028,101
Nov 21, 20240.69000.69000.67000.69000.690045,649
Nov 20, 20240.68000.69000.67000.69000.690037,633
Nov 19, 20240.67000.71000.67000.68000.680072,830
Nov 18, 20240.67000.68000.65000.68000.680030,631
Nov 15, 20240.67000.69000.67000.67000.670016,548
Nov 14, 20240.68000.69000.68000.69000.690043,457
Nov 13, 20240.69000.69000.67000.68000.680059,310
Nov 12, 20240.68000.70000.67000.69000.690048,889
Nov 11, 20240.68000.70000.68000.68000.680071,196
Nov 8, 20240.70000.70000.68000.68000.68003,960
Nov 7, 20240.67000.70000.67000.70000.700057,087
Nov 6, 20240.66000.69000.66000.69000.690052,508
Nov 5, 20240.68000.70000.67000.67000.670038,773
Nov 4, 20240.72000.72000.68000.70000.70005,638
Nov 1, 20240.72000.72000.72000.72000.720015,188
Oct 31, 20240.73000.73000.71000.71000.710016,309
Oct 30, 20240.74000.74000.73000.73000.730016,040
Oct 29, 20240.70000.75000.70000.75000.7500114,228
Oct 25, 20240.70000.71000.68000.71000.710022,408
Oct 24, 20240.71000.72000.71000.71000.71007,712
Oct 23, 20240.71000.72000.71000.72000.72003,170
Oct 22, 20240.72000.73000.71000.71000.710010,791
Oct 21, 20240.70000.74000.68000.74000.7400228,438
Oct 18, 20240.66000.70000.65000.70000.7000196,966
Oct 17, 20240.70000.70000.68000.68000.680011,879
Oct 16, 20240.68000.72000.68000.71000.710099,439
Oct 15, 20240.67000.67000.66000.66000.660010,069
Oct 14, 20240.69000.69000.67000.67000.670031,979
Oct 11, 20240.71000.71000.69000.69000.690017,770
Oct 10, 20240.69000.71000.67000.71000.710081,749
Oct 9, 20240.67000.69000.67000.69000.690029,648
Oct 8, 20240.65000.67000.65000.67000.67001,955
Oct 7, 20240.65000.65000.63000.63000.630071,470
Oct 4, 20240.64000.65000.64000.65000.650066,435
Oct 3, 20240.71000.72000.66000.66000.660028,410
Oct 2, 20240.70000.71000.70000.70000.7000132,124
Oct 1, 20240.64000.69000.64000.69000.690060,634
Sep 30, 20240.67000.67000.63000.65000.650027,036
Sep 27, 20240.67000.68000.66000.67000.670096,369
Sep 26, 20240.68000.69000.67000.67000.670012,773
Sep 25, 20240.67000.70000.67000.70000.700037,269
Sep 24, 20240.70000.70000.68000.70000.700031,498
Sep 23, 20240.66000.68000.66000.68000.680024,603
Sep 20, 20240.68000.71000.66000.66000.660032,623
Sep 19, 20240.68000.68000.68000.68000.68003,825
Sep 18, 20240.70000.70000.69000.69000.690019,751
Sep 17, 20240.74000.74000.70000.70000.700063,300
Sep 16, 20240.73000.73000.73000.73000.73002,865
Sep 13, 20240.73000.74000.73000.74000.740061,500
Sep 12, 20240.74000.74000.73000.73000.730018,510
Sep 11, 20240.75000.75000.73000.73000.730011,316
Sep 10, 20240.73000.76000.73000.75000.75007,943
Sep 9, 20240.79000.79000.73000.74000.740011,971
Sep 6, 20240.76000.76000.75000.76000.760023,979
Sep 5, 20240.74000.76000.74000.76000.760025,497
Sep 4, 20240.70000.74000.70000.73000.730085,570
Sep 3, 20240.72000.74000.71000.72000.720056,977
Sep 2, 20240.74000.74000.72000.72000.720025,756
Aug 30, 20240.75000.75000.74000.75000.75007,989
Aug 29, 20240.80000.80000.75000.75000.750029,744
Aug 28, 20240.75000.80000.75000.80000.8000100,379
Aug 27, 20240.75000.75000.73000.75000.750061,062
Aug 26, 20240.73000.74000.73000.73000.730028,735
Aug 23, 20240.73000.77000.73000.73000.730088,147
Aug 22, 20240.73000.78000.73000.75000.750050,655
Aug 21, 20240.74000.75000.73000.73000.730054,478
Aug 20, 20240.80000.80000.75000.75000.750030,595
Aug 19, 20240.80000.81000.78000.78000.780028,657
Aug 16, 20240.82000.83000.80000.80000.800061,188
Aug 15, 20240.83000.83000.79000.80000.800013,912
Aug 14, 20240.80000.83000.80000.83000.830023,586
Aug 13, 20240.79000.80000.79000.80000.80001,811
Aug 12, 20240.79000.81000.79000.80000.800052,293
Aug 9, 20240.80000.80000.79000.79000.7900160,310
Aug 8, 20240.79000.79000.79000.79000.79009,749
Aug 7, 20240.77000.79000.77000.77000.770021,166
Aug 6, 20240.81000.81000.75000.77000.770094,255
Aug 5, 20240.89000.89000.80000.80000.800063,663
Aug 2, 20240.90000.91000.88000.88000.880074,452
Aug 1, 20240.90000.92000.89000.90000.900053,566
Jul 31, 20240.84000.90000.84000.90000.90008,987
Jul 30, 20240.88000.90000.84000.84000.840056,834
Jul 29, 20240.81000.86000.81000.86000.860043,179
Jul 26, 20240.79000.83000.79000.81000.810053,657
Jul 25, 20240.76000.78000.75000.78000.780037,406
Jul 24, 20240.75000.78000.75000.76000.760086,058
Jul 23, 20240.75000.75000.73000.73000.730046,249
Jul 22, 20240.73000.74000.72000.73000.7300246,043
Jul 19, 20240.73000.73000.72000.73000.730071,908
Jul 18, 20240.73000.74000.72000.74000.740087,043
Jul 17, 20240.72000.74000.72000.74000.7400126,329
Jul 16, 20240.74000.74000.71000.72000.720091,500
Jul 15, 20240.76000.78000.75000.75000.750098,476
Jul 12, 20240.77000.77000.76000.77000.770060,327
Jul 11, 20240.77000.77000.77000.77000.7700-
Jul 10, 20240.81000.82000.77000.77000.770019,697
Jul 9, 20240.76000.79000.76000.79000.790048,763
Jul 8, 20240.80000.81000.77000.77000.770029,372
Jul 5, 20240.77000.79000.77000.79000.79008,243
Jul 4, 20240.75000.79000.75000.79000.790077,698
Jul 3, 20240.75000.77000.75000.76000.760089,389
Jul 2, 20240.75000.76000.74000.76000.760089,049
Jul 1, 20240.71000.75000.71000.73000.730024,301
Jun 27, 20240.68000.71000.68000.70000.700032,216
Jun 26, 20240.67000.68000.67000.67000.670052,486
Jun 25, 20240.68000.68000.67000.67000.670011,042
Jun 24, 20240.66000.66000.66000.66000.6600-
Jun 21, 20240.65000.66000.65000.66000.660027,057
Jun 20, 20240.68000.69000.64000.64000.640088,600
Jun 19, 20240.75000.75000.75000.75000.7500-
Jun 18, 20240.78000.78000.75000.75000.7500730
Jun 17, 20240.75000.79000.75000.79000.790044,197
Jun 14, 20240.74000.76000.74000.75000.750031,697
Jun 13, 20240.76000.76000.74000.76000.760010,935
Jun 12, 20240.74000.76000.74000.76000.760033,013
Jun 11, 20240.74000.76000.74000.75000.750025,691
Jun 10, 20240.74000.78000.73000.73000.730033,551
Jun 7, 20240.78000.78000.73000.74000.740053,263
Jun 6, 20240.75000.77000.75000.75000.750080,673
Jun 5, 20240.75000.78000.72000.78000.7800113,367
Jun 4, 20240.80000.80000.76000.76000.760074,154
May 31, 20240.77000.80000.72000.80000.800091,299
May 30, 20240.83000.84000.79000.80000.800081,801
May 29, 20240.88000.88000.84000.85000.850097,122
May 28, 20240.88000.88000.87000.87000.870018,564
May 27, 20240.88000.88000.87000.87000.870034,696
May 24, 20240.87000.88000.86000.88000.880011,263
May 23, 20240.87000.87000.87000.87000.870032,285
May 22, 20240.92000.92000.92000.92000.9200-
May 21, 20240.87000.92000.87000.92000.920026,338
May 20, 20240.88000.88000.88000.88000.880012,759
May 17, 20240.97000.97000.89000.89000.890057,681
May 16, 20240.97000.97000.95000.97000.970043,895
May 15, 20240.86001.00000.86000.97000.9700112,758
May 14, 20240.85000.86000.85000.86000.860028,337
May 13, 20241.00001.00000.84000.84000.8400159,783
May 10, 20240.96001.05000.96001.05001.0500101,097
May 9, 20240.95000.97000.95000.96000.960069,229
May 8, 20240.94000.94000.94000.94000.940012,703
May 7, 20240.93000.94000.93000.93000.930057,665
May 6, 20240.94000.94000.93000.94000.940051,851
May 3, 20240.95000.97000.93000.94000.9400251,499
May 2, 20240.96000.98000.95000.97000.9700149,789

Related Tickers

AOF.NZ AoFrio Limited
0.0990
0.00%
 
MNS.AX Magnis Energy Technologies Ltd
0.0420
0.00%
 
SKS.AX SKS Technologies Group Limited
1.9100
-0.78%
 
300750.SZ Contemporary Amperex Technology Co., Limited
231.50
-0.23%
 
AMPX Amprius Technologies, Inc.
2.3500
+7.31%
 
FCEL FuelCell Energy, Inc.
4.0350
-1.10%
 
BE Bloom Energy Corporation
16.44
-2.20%
 
PLUG Plug Power Inc.
0.8431
-1.01%
 
VRT Vertiv Holdings Co
95.00
+2.65%