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

ASX - Delayed Quote AUD

Reckon Limited (RKN.AX)

0.4750
+0.0100
+(2.15%)
At close: 3:44:13 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.47000.47750.47000.47500.47502,215
Apr 23, 20250.46500.46500.46000.46500.465015,203
Apr 22, 20250.47500.47500.47500.47500.47501,243
Apr 17, 20250.48000.48000.47500.48000.48005,757
Apr 16, 20250.48000.48000.46000.47000.470017,528
Apr 15, 20250.48500.48500.48500.48500.4850-
Apr 14, 20250.48000.48500.48000.48500.485013,308
Apr 11, 20250.47000.47500.45000.47500.475098,489
Apr 10, 20250.47000.52000.47000.47000.470041,132
Apr 9, 20250.49000.49000.47000.47000.470041,938
Apr 8, 20250.47000.47500.47000.47500.475025,795
Apr 7, 20250.46000.49500.46000.47500.4750110,874
Apr 4, 20250.49000.49000.48000.48000.4800147,044
Apr 3, 20250.49000.49000.49000.49000.490022,982
Apr 2, 20250.49000.49500.49000.49000.490065,210
Apr 1, 20250.49500.49500.49500.49500.4950513
Mar 31, 20250.49000.49000.49000.49000.490061,022
Mar 28, 20250.49000.49000.49000.49000.490024,044
Mar 27, 20250.49000.49000.49000.49000.490046,966
Mar 26, 20250.49000.49000.49000.49000.4900183,724
Mar 25, 20250.50500.50500.49000.49000.490021,507
Mar 24, 20250.49500.49500.49500.49500.49504,750
Mar 21, 20250.49000.49000.49000.49000.490011,698
Mar 20, 20250.49000.49000.49000.49000.490069,250
Mar 19, 20250.49500.49500.49500.49500.495067,793
Mar 18, 20250.49500.49500.49500.49500.495024,096
Mar 17, 20250.49500.49500.49500.49500.4950238
Mar 14, 20250.49500.51000.49000.49500.4950116,487
Mar 13, 20250.49000.49000.49000.49000.49001,900
Mar 12, 20250.49000.49500.49000.49000.490054,898
Mar 11, 20250.49500.49500.49000.49500.495029,473
Mar 10, 20250.50000.50000.49500.49500.495010,247
Mar 7, 20250.50000.50500.49500.50000.50006,989
Mar 6, 20250.50500.50500.50500.50500.50505,425
Mar 5, 20250.51500.51500.49500.49500.4950158,392
Mar 4, 20250.51000.51000.51000.51000.5100-
Mar 3, 20250.51000.51000.50500.51000.510053,438
Feb 28, 20250.50500.50500.50500.50500.505020,561
Feb 27, 20250.51000.51000.50500.50500.505076,372
Feb 26, 20250.50500.53000.50500.53000.530042,030
Feb 25, 20250.50500.51000.50000.50000.5000114,128
Feb 24, 20250.52500.52500.50500.50500.5050537,499
Feb 21, 20250.52000.52500.52000.52000.5200104,762
Feb 20, 20250.52000.52500.52000.52000.5200113,492
Feb 19, 20250.52500.53500.51500.51500.5150372,454
Feb 18, 20250.51000.53000.51000.52500.52504,288
Feb 17, 20250.51500.52000.51000.52000.520065,862
Feb 14, 20250.52000.52000.50500.51500.5150133,429
Feb 13, 20250.53000.53000.52000.52000.520054,028
Feb 12, 20250.51500.53500.51500.52500.525060,939
Feb 11, 20250.54000.54000.51000.51000.5100276,668
Feb 10, 20250.55000.55000.52500.54500.5450160,412
Feb 7, 20250.55000.55500.55000.55500.5550579
Feb 6, 20250.55500.56000.55000.55500.555075,543
Feb 5, 20250.56500.57000.55500.56000.560039,893
Feb 4, 20250.56500.56500.56000.56500.5650193,207
Feb 3, 20250.56000.56500.55500.56000.5600140,768
Jan 31, 20250.56000.56500.56000.56500.565027,402
Jan 30, 20250.56000.56500.56000.56000.560059,194
Jan 29, 20250.58000.58500.56000.56000.5600130,164
Jan 28, 20250.58000.58000.58000.58000.58005,457
Jan 24, 20250.58000.58000.58000.58000.580018,425
Jan 23, 20250.58500.58500.58000.58000.58002,025
Jan 22, 20250.58000.58000.58000.58000.5800404
Jan 21, 20250.57500.58000.57500.57500.57505,737
Jan 20, 20250.59500.59500.57500.57500.5750110,361
Jan 17, 20250.58000.60000.58000.59500.595035,725
Jan 16, 20250.59000.60000.58000.58000.5800348,585
Jan 15, 20250.60000.60000.58000.58000.58004,445
Jan 14, 20250.58500.59000.58000.59000.5900112,801
Jan 13, 20250.60000.60000.57000.58000.5800224,419
Jan 10, 20250.61500.61500.58000.59000.590071,149
Jan 9, 20250.62500.63000.61500.63000.630020,382
Jan 8, 20250.64000.64500.62750.63000.630045,699
Jan 7, 20250.62000.65000.62000.64000.6400105,781
Jan 6, 20250.65000.65000.56000.61000.6100189,257
Jan 3, 20250.63500.67000.63500.65000.6500132,174
Jan 2, 20250.60000.63500.60000.63500.635034,198
Dec 31, 20240.60000.60000.59500.59750.5975994
Dec 30, 20240.59500.60000.59500.60000.6000715
Dec 27, 20240.57000.60000.57000.60000.600085,783
Dec 24, 20240.59500.60000.59000.59000.59002,454
Dec 23, 20240.58500.60000.58500.59500.595077,314
Dec 20, 20240.57750.60000.56500.58000.580081,933
Dec 19, 20240.58000.58000.57000.57000.570014,203
Dec 18, 20240.57000.58000.57000.58000.5800169,252
Dec 17, 20240.56000.56000.56000.56000.560015,238
Dec 16, 20240.56500.56500.56500.56500.5650-
Dec 13, 20240.56000.56500.56000.56500.56503,085
Dec 12, 20240.56000.56000.56000.56000.56001,452
Dec 11, 20240.57000.57000.56500.57000.570051,080
Dec 10, 20240.55000.56500.55000.56000.5600182,404
Dec 9, 20240.55000.55000.55000.55000.5500-
Dec 6, 20240.55000.55000.55000.55000.55003,155
Dec 5, 20240.56000.56000.55000.55500.555016,673
Dec 4, 20240.56000.56000.55500.56000.560037,392
Dec 3, 20240.56500.56500.55500.56000.560069,787
Dec 2, 20240.57000.57000.56500.56500.56502,348
Nov 29, 20240.56500.56500.56500.56500.5650-
Nov 28, 20240.56500.56500.56500.56500.5650-
Nov 27, 20240.56500.56500.56500.56500.56503,996
Nov 26, 20240.56500.56500.56500.56500.56501,423
Nov 25, 20240.57000.57000.56500.56500.5650105,329
Nov 22, 20240.57000.57000.56500.56500.565062,984
Nov 21, 20240.56000.56000.56000.56000.5600-
Nov 20, 20240.56000.56000.56000.56000.56007,512
Nov 19, 20240.57000.57000.57000.57000.570014,541
Nov 18, 20240.58500.58500.56750.57500.5750179,352
Nov 15, 20240.57000.58500.57000.58500.585060,344
Nov 14, 20240.57000.57000.56500.57000.570016,548
Nov 13, 20240.56000.56000.56000.56000.56003,599
Nov 12, 20240.55500.57000.55500.55500.555067,351
Nov 11, 20240.55500.56000.55000.55500.5550143,229
Nov 8, 20240.55500.56000.55500.55500.555018,887
Nov 7, 20240.54000.54000.54000.54000.5400-
Nov 6, 20240.54000.54000.54000.54000.5400-
Nov 5, 20240.55500.55500.53500.54000.540053,293
Nov 4, 20240.55500.55500.54500.54500.545019,871
Nov 1, 20240.56000.56500.56000.56500.565013,869
Oct 31, 20240.55500.56000.55000.56000.56008,674
Oct 30, 20240.55500.56000.55500.56000.560015,250
Oct 29, 20240.53500.56000.53500.56000.5600258,026
Oct 28, 20240.54000.54000.54000.54000.540042,407
Oct 25, 20240.53500.53500.53500.53500.53503,469
Oct 24, 20240.54000.54000.53500.53500.5350838
Oct 23, 20240.53500.53500.53500.53500.535050,834
Oct 22, 20240.53750.53750.53500.53500.53502,749
Oct 21, 20240.54000.54000.53500.53500.535031,852
Oct 18, 20240.54000.54000.54000.54000.540015,826
Oct 17, 20240.54000.54500.54000.54000.540063,420
Oct 16, 20240.53500.54000.53500.53500.535041,351
Oct 15, 20240.53500.54000.53500.54000.540093,810
Oct 14, 20240.52500.54000.52500.52500.525051,288
Oct 11, 20240.52500.52500.52500.52500.525037,071
Oct 10, 20240.52500.52500.52500.52500.52504,904
Oct 9, 20240.52000.53500.52000.53000.5300348,726
Oct 8, 20240.52000.52000.51500.51500.515034,264
Oct 7, 20240.51500.52000.50500.52000.5200115,763
Oct 4, 20240.52500.53000.51000.51000.510073,675
Oct 3, 20240.52000.52000.51000.51000.510069,548
Oct 2, 20240.51500.51500.51000.51000.510021,213
Oct 1, 20240.51500.52000.51500.52000.520083,998
Sep 30, 20240.52000.52000.52000.52000.5200-
Sep 27, 20240.51500.52000.51500.52000.5200115,026
Sep 26, 20240.52000.52000.51500.52000.520020,120
Sep 25, 20240.51000.51000.51000.51000.51007,260
Sep 24, 20240.51000.51500.51000.51500.515064,608
Sep 23, 20240.51000.51500.51000.51500.515025,649
Sep 20, 20240.52000.52000.52000.52000.5200200
Sep 19, 20240.51000.52000.51000.52000.520018,734
Sep 18, 20240.51000.51000.50500.51000.51001,234
Sep 17, 20240.50500.50500.50500.50500.505016,799
Sep 16, 20240.51000.51000.50500.50500.5050156,223
Sep 13, 20240.50500.50500.50500.50500.505040,843
Sep 12, 20240.51000.51000.50500.50500.505010,600
Sep 11, 20240.51500.51500.51500.51500.5150-
Sep 10, 20240.51500.51500.51500.51500.5150-
Sep 9, 20240.52000.52000.51000.51500.5150940
Sep 6, 20240.52000.52000.52000.52000.520035,227
Sep 5, 20240.51000.52000.51000.52000.520074,455
Sep 4, 20240.51000.51250.51000.51000.510084,813
Sep 3, 20240.51500.51500.51000.51000.510073,397
Sep 2, 20240.52000.52000.51000.51500.515017,930
Aug 30, 20240.51750.53000.51000.51500.515047,223
Aug 29, 20240.51500.51500.51000.51000.510013,480
Aug 28, 20240.51000.51000.51000.51000.510015,609
Aug 27, 20240.51000.51000.50500.50500.505050,768
Aug 26, 20240.51500.51500.51000.51000.51006,937
Aug 23, 20240.51000.51500.51000.51000.51009,731
Aug 22, 20240.54500.54500.51000.51000.5100107,464
Aug 21, 20240.52500.52500.52000.52000.520050,264
Aug 20, 20240.52000.52500.52000.52500.52502,192
Aug 19, 20240.53000.53000.52500.52500.52501,324
Aug 16, 20240.52500.52500.52000.52000.520015,028
Aug 15, 2024 0.025 Dividend
Aug 15, 20240.52000.52500.50500.52500.525063,832
Aug 14, 20240.55000.55000.54000.55000.5250125,046
Aug 13, 20240.55500.55500.53500.55000.5250152,783
Aug 12, 20240.55000.55500.54500.55500.529841,666
Aug 9, 20240.55000.55000.54500.55000.52507,599
Aug 8, 20240.54000.55500.53000.53000.505963,574
Aug 7, 20240.54500.54500.53000.53000.505917,256
Aug 6, 20240.52000.56000.51000.53000.5059466,879
Aug 5, 20240.55000.55000.55000.55000.525010,036
Aug 2, 20240.58500.58500.55500.55500.529820,806
Aug 1, 20240.59000.59000.58000.58000.55365,575
Jul 31, 20240.58000.59250.57000.58000.5536128,654
Jul 30, 20240.57000.57500.54000.56500.539361,194
Jul 29, 20240.57000.57000.56000.56000.534552,209
Jul 26, 20240.56000.56000.55000.56000.5345109,023
Jul 25, 20240.55000.56750.55000.55000.5250195,560
Jul 24, 20240.53000.53000.53000.53000.50594,076
Jul 23, 20240.54000.55500.52500.52500.5011557,058
Jul 22, 20240.52000.55000.52000.55000.5250103,434
Jul 19, 20240.52000.52500.52000.52500.50115,491
Jul 18, 20240.52000.52000.52000.52000.49644,569
Jul 17, 20240.53000.53000.53000.53000.50591,999
Jul 16, 20240.52500.53000.52000.53000.50591,483
Jul 15, 20240.52000.52000.51500.52000.496410,864
Jul 12, 20240.51500.52500.51500.51500.491635,470
Jul 11, 20240.52000.52000.51500.51500.491627,500
Jul 10, 20240.52500.53500.52500.53000.505917,622
Jul 9, 20240.53500.53500.52500.53000.505919,336
Jul 8, 20240.52500.52500.52000.52000.496411,000
Jul 5, 20240.53500.53500.53500.53500.51074
Jul 4, 20240.54000.54000.54000.54000.51557,209
Jul 3, 20240.55000.55000.52500.52500.50117,915
Jul 2, 20240.52000.54000.52000.54000.515572,167
Jul 1, 20240.52000.52000.52000.52000.4964-
Jun 28, 20240.53000.53000.52000.52000.496448,511
Jun 27, 20240.54500.54500.54500.54500.520226,595
Jun 26, 20240.54000.54500.50000.54500.5202324,529
Jun 25, 20240.50500.52000.50000.50000.47731,453,187
Jun 24, 20240.50000.50000.50000.50000.477361,001
Jun 21, 20240.50000.51500.50000.51500.491635,021
Jun 20, 20240.50500.51500.49500.51500.491695,610
Jun 19, 20240.51000.51000.50500.50500.482061,088
Jun 18, 20240.51000.51000.51000.51000.486832,913
Jun 17, 20240.52500.52500.52000.52500.501169,872
Jun 14, 20240.51500.51500.51000.51000.48686,285
Jun 13, 20240.53000.53000.50000.51000.4868139,437
Jun 12, 20240.53000.53000.53000.53000.505914,584
Jun 11, 20240.53000.53500.53000.53000.505935,573
Jun 7, 20240.54000.54000.53000.53000.505942,280
Jun 6, 20240.54000.54000.54000.54000.515543,091
Jun 5, 20240.53500.54000.53000.53500.51073,524
Jun 4, 20240.52500.54000.52500.54000.515565,683
Jun 3, 20240.54000.54000.53000.53000.505913,857
May 31, 20240.54000.54000.54000.54000.5155192,118
May 30, 20240.54000.54000.54000.54000.515548,397
May 29, 20240.54000.54000.53000.53500.510751,329
May 28, 20240.53000.53500.53000.53500.510781,866
May 27, 20240.52000.52000.52000.52000.496410,851
May 24, 20240.51500.53000.51500.53000.50592,783
May 23, 20240.51500.52000.51500.51500.49164,701
May 22, 20240.52500.53500.51500.51500.491619,577
May 21, 20240.53500.53500.53500.53500.5107-
May 20, 20240.53500.53500.53500.53500.51071,871
May 17, 20240.52500.53000.52500.53000.505938,364
May 16, 20240.53000.53000.52500.52500.50112,231
May 15, 20240.53000.53500.53000.53500.510725,686
May 14, 20240.54000.54000.53000.53000.505925,467
May 13, 20240.54000.54000.53500.53500.510718,089
May 10, 20240.53500.54500.53500.54000.5155107,285
May 9, 20240.53500.54000.53500.54000.515523,455
May 8, 20240.54500.54500.54500.54500.520244
May 7, 20240.53500.53500.53500.53500.51071,233
May 6, 20240.54000.54000.53000.53500.510713,790
May 3, 20240.54000.54500.54000.54250.517814,329
May 2, 20240.55000.55000.53500.53500.510730,068
May 1, 20240.54000.54000.53000.53500.510727,758
Apr 30, 20240.55000.55000.55000.55000.5250-
Apr 29, 20240.55000.55000.54000.55000.52509,550
Apr 26, 20240.54000.54500.54000.54500.520246,163
Apr 24, 20240.52500.53500.52500.53500.510720,016

Related Tickers

JAXAF Vinyl Group Ltd
0.0400
0.00%
 
BVSFF Bravura Solutions Limited
1.4100
-19.43%
 
IREHF Integrated Research Limited
0.2400
-44.98%
 
1CW.F Sleep Cycle AB (publ)
3.4350
-1.86%
 
BHPA BHPA Inc.
0.0020
0.00%
 
WOWI Metro One Telecommunications, I
0.0012
-42.86%
 
KLDI KLDiscovery Inc.
0.0200
0.00%
 
BLKLF Blackline Safety Corp.
4.7175
0.00%
 
IRE.AX Iress Limited
7.93
+0.89%
 
DBKSF Spetz Inc.
0.0210
0.00%