ASX - Delayed Quote AUD

Reckon Limited (RKN.AX)

Compare
0.5800
-0.0100
(-1.69%)
At close: 4:10:51 PM GMT+11
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 0.6000 0.6000 0.5700 0.5800 0.5800 224,419
Jan 10, 2025 0.6150 0.6150 0.5800 0.5900 0.5900 71,149
Jan 9, 2025 0.6250 0.6300 0.6150 0.6300 0.6300 20,382
Jan 8, 2025 0.6400 0.6450 0.6275 0.6300 0.6300 45,699
Jan 7, 2025 0.6200 0.6500 0.6200 0.6400 0.6400 105,781
Jan 6, 2025 0.6500 0.6500 0.5600 0.6100 0.6100 189,257
Jan 3, 2025 0.6350 0.6700 0.6350 0.6500 0.6500 132,174
Jan 2, 2025 0.6000 0.6350 0.6000 0.6350 0.6350 34,198
Dec 31, 2024 0.6000 0.6000 0.5950 0.5975 0.5975 994
Dec 30, 2024 0.5950 0.6000 0.5950 0.6000 0.6000 715
Dec 27, 2024 0.5700 0.6000 0.5700 0.6000 0.6000 85,783
Dec 24, 2024 0.5950 0.6000 0.5900 0.5900 0.5900 2,454
Dec 23, 2024 0.5850 0.6000 0.5850 0.5950 0.5950 77,314
Dec 20, 2024 0.5775 0.6000 0.5650 0.5800 0.5800 81,933
Dec 19, 2024 0.5800 0.5800 0.5700 0.5700 0.5700 14,203
Dec 18, 2024 0.5700 0.5800 0.5700 0.5800 0.5800 169,252
Dec 17, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 15,238
Dec 16, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Dec 13, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 3,085
Dec 12, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 1,452
Dec 11, 2024 0.5700 0.5700 0.5650 0.5700 0.5700 51,080
Dec 10, 2024 0.5500 0.5650 0.5500 0.5600 0.5600 182,404
Dec 9, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Dec 6, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 3,155
Dec 5, 2024 0.5600 0.5600 0.5500 0.5550 0.5550 16,673
Dec 4, 2024 0.5600 0.5600 0.5550 0.5600 0.5600 37,392
Dec 3, 2024 0.5650 0.5650 0.5550 0.5600 0.5600 69,787
Dec 2, 2024 0.5700 0.5700 0.5650 0.5650 0.5650 2,348
Nov 29, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Nov 28, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 -
Nov 27, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 3,996
Nov 26, 2024 0.5650 0.5650 0.5650 0.5650 0.5650 1,423
Nov 25, 2024 0.5700 0.5700 0.5650 0.5650 0.5650 105,329
Nov 22, 2024 0.5700 0.5700 0.5650 0.5650 0.5650 62,984
Nov 21, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Nov 20, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 7,512
Nov 19, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 14,541
Nov 18, 2024 0.5850 0.5850 0.5675 0.5750 0.5750 179,352
Nov 15, 2024 0.5700 0.5850 0.5700 0.5850 0.5850 60,344
Nov 14, 2024 0.5700 0.5700 0.5650 0.5700 0.5700 16,548
Nov 13, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 3,599
Nov 12, 2024 0.5550 0.5700 0.5550 0.5550 0.5550 67,351
Nov 11, 2024 0.5550 0.5600 0.5500 0.5550 0.5550 143,229
Nov 8, 2024 0.5550 0.5600 0.5550 0.5550 0.5550 18,887
Nov 7, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 6, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 -
Nov 5, 2024 0.5550 0.5550 0.5350 0.5400 0.5400 53,293
Nov 4, 2024 0.5550 0.5550 0.5450 0.5450 0.5450 19,871
Nov 1, 2024 0.5600 0.5650 0.5600 0.5650 0.5650 13,869
Oct 31, 2024 0.5550 0.5600 0.5500 0.5600 0.5600 8,674
Oct 30, 2024 0.5550 0.5600 0.5550 0.5600 0.5600 15,250
Oct 29, 2024 0.5350 0.5600 0.5350 0.5600 0.5600 258,026
Oct 28, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 42,407
Oct 25, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 3,469
Oct 24, 2024 0.5400 0.5400 0.5350 0.5350 0.5350 838
Oct 23, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 50,834
Oct 22, 2024 0.5375 0.5375 0.5350 0.5350 0.5350 2,749
Oct 21, 2024 0.5400 0.5400 0.5350 0.5350 0.5350 31,852
Oct 18, 2024 0.5400 0.5400 0.5400 0.5400 0.5400 15,826
Oct 17, 2024 0.5400 0.5450 0.5400 0.5400 0.5400 63,420
Oct 16, 2024 0.5350 0.5400 0.5350 0.5350 0.5350 41,351
Oct 15, 2024 0.5350 0.5400 0.5350 0.5400 0.5400 93,810
Oct 14, 2024 0.5250 0.5400 0.5250 0.5250 0.5250 51,288
Oct 11, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 37,071
Oct 10, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 4,904
Oct 9, 2024 0.5200 0.5350 0.5200 0.5300 0.5300 348,726
Oct 8, 2024 0.5200 0.5200 0.5150 0.5150 0.5150 34,264
Oct 7, 2024 0.5150 0.5200 0.5050 0.5200 0.5200 115,763
Oct 4, 2024 0.5250 0.5300 0.5100 0.5100 0.5100 73,675
Oct 3, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 69,548
Oct 2, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 21,213
Oct 1, 2024 0.5150 0.5200 0.5150 0.5200 0.5200 83,998
Sep 30, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Sep 27, 2024 0.5150 0.5200 0.5150 0.5200 0.5200 115,026
Sep 26, 2024 0.5200 0.5200 0.5150 0.5200 0.5200 20,120
Sep 25, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 7,260
Sep 24, 2024 0.5100 0.5150 0.5100 0.5150 0.5150 64,608
Sep 23, 2024 0.5100 0.5150 0.5100 0.5150 0.5150 25,649
Sep 20, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 200
Sep 19, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 18,734
Sep 18, 2024 0.5100 0.5100 0.5050 0.5100 0.5100 1,234
Sep 17, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 16,799
Sep 16, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 156,223
Sep 13, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 40,843
Sep 12, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 10,600
Sep 11, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Sep 10, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Sep 9, 2024 0.5200 0.5200 0.5100 0.5150 0.5150 940
Sep 6, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 35,227
Sep 5, 2024 0.5100 0.5200 0.5100 0.5200 0.5200 74,455
Sep 4, 2024 0.5100 0.5125 0.5100 0.5100 0.5100 84,813
Sep 3, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 73,397
Sep 2, 2024 0.5200 0.5200 0.5100 0.5150 0.5150 17,930
Aug 30, 2024 0.5175 0.5300 0.5100 0.5150 0.5150 47,223
Aug 29, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 13,480
Aug 28, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 15,609
Aug 27, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 50,768
Aug 26, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 6,937
Aug 23, 2024 0.5100 0.5150 0.5100 0.5100 0.5100 9,731
Aug 22, 2024 0.5450 0.5450 0.5100 0.5100 0.5100 107,464
Aug 21, 2024 0.5250 0.5250 0.5200 0.5200 0.5200 50,264
Aug 20, 2024 0.5200 0.5250 0.5200 0.5250 0.5250 2,192
Aug 19, 2024 0.5300 0.5300 0.5250 0.5250 0.5250 1,324
Aug 16, 2024 0.5250 0.5250 0.5200 0.5200 0.5200 15,028
Aug 15, 2024 0.0250 Dividend
Aug 15, 2024 0.5200 0.5250 0.5050 0.5250 0.5250 63,832
Aug 14, 2024 0.5500 0.5500 0.5400 0.5500 0.5250 125,046
Aug 13, 2024 0.5550 0.5550 0.5350 0.5500 0.5250 152,783
Aug 12, 2024 0.5500 0.5550 0.5450 0.5550 0.5298 41,666
Aug 9, 2024 0.5500 0.5500 0.5450 0.5500 0.5250 7,599
Aug 8, 2024 0.5400 0.5550 0.5300 0.5300 0.5059 63,574
Aug 7, 2024 0.5450 0.5450 0.5300 0.5300 0.5059 17,256
Aug 6, 2024 0.5200 0.5600 0.5100 0.5300 0.5059 466,879
Aug 5, 2024 0.5500 0.5500 0.5500 0.5500 0.5250 10,036
Aug 2, 2024 0.5850 0.5850 0.5550 0.5550 0.5298 20,806
Aug 1, 2024 0.5900 0.5900 0.5800 0.5800 0.5536 5,575
Jul 31, 2024 0.5800 0.5925 0.5700 0.5800 0.5536 128,654
Jul 30, 2024 0.5700 0.5750 0.5400 0.5650 0.5393 61,194
Jul 29, 2024 0.5700 0.5700 0.5600 0.5600 0.5345 52,209
Jul 26, 2024 0.5600 0.5600 0.5500 0.5600 0.5345 109,023
Jul 25, 2024 0.5500 0.5675 0.5500 0.5500 0.5250 195,560
Jul 24, 2024 0.5300 0.5300 0.5300 0.5300 0.5059 4,076
Jul 23, 2024 0.5400 0.5550 0.5250 0.5250 0.5011 557,058
Jul 22, 2024 0.5200 0.5500 0.5200 0.5500 0.5250 103,434
Jul 19, 2024 0.5200 0.5250 0.5200 0.5250 0.5011 5,491
Jul 18, 2024 0.5200 0.5200 0.5200 0.5200 0.4964 4,569
Jul 17, 2024 0.5300 0.5300 0.5300 0.5300 0.5059 1,999
Jul 16, 2024 0.5250 0.5300 0.5200 0.5300 0.5059 1,483
Jul 15, 2024 0.5200 0.5200 0.5150 0.5200 0.4964 10,864
Jul 12, 2024 0.5150 0.5250 0.5150 0.5150 0.4916 35,470
Jul 11, 2024 0.5200 0.5200 0.5150 0.5150 0.4916 27,500
Jul 10, 2024 0.5250 0.5350 0.5250 0.5300 0.5059 17,622
Jul 9, 2024 0.5350 0.5350 0.5250 0.5300 0.5059 19,336
Jul 8, 2024 0.5250 0.5250 0.5200 0.5200 0.4964 11,000
Jul 5, 2024 0.5350 0.5350 0.5350 0.5350 0.5107 4
Jul 4, 2024 0.5400 0.5400 0.5400 0.5400 0.5155 7,209
Jul 3, 2024 0.5500 0.5500 0.5250 0.5250 0.5011 7,915
Jul 2, 2024 0.5200 0.5400 0.5200 0.5400 0.5155 72,167
Jul 1, 2024 0.5200 0.5200 0.5200 0.5200 0.4964 -
Jun 28, 2024 0.5300 0.5300 0.5200 0.5200 0.4964 48,511
Jun 27, 2024 0.5450 0.5450 0.5450 0.5450 0.5202 26,595
Jun 26, 2024 0.5400 0.5450 0.5000 0.5450 0.5202 324,529
Jun 25, 2024 0.5050 0.5200 0.5000 0.5000 0.4773 1,453,187
Jun 24, 2024 0.5000 0.5000 0.5000 0.5000 0.4773 61,001
Jun 21, 2024 0.5000 0.5150 0.5000 0.5150 0.4916 35,021
Jun 20, 2024 0.5050 0.5150 0.4950 0.5150 0.4916 95,610
Jun 19, 2024 0.5100 0.5100 0.5050 0.5050 0.4820 61,088
Jun 18, 2024 0.5100 0.5100 0.5100 0.5100 0.4868 32,913
Jun 17, 2024 0.5250 0.5250 0.5200 0.5250 0.5011 69,872
Jun 14, 2024 0.5150 0.5150 0.5100 0.5100 0.4868 6,285
Jun 13, 2024 0.5300 0.5300 0.5000 0.5100 0.4868 139,437
Jun 12, 2024 0.5300 0.5300 0.5300 0.5300 0.5059 14,584
Jun 11, 2024 0.5300 0.5350 0.5300 0.5300 0.5059 35,573
Jun 7, 2024 0.5400 0.5400 0.5300 0.5300 0.5059 42,280
Jun 6, 2024 0.5400 0.5400 0.5400 0.5400 0.5155 43,091
Jun 5, 2024 0.5350 0.5400 0.5300 0.5350 0.5107 3,524
Jun 4, 2024 0.5250 0.5400 0.5250 0.5400 0.5155 65,683
Jun 3, 2024 0.5400 0.5400 0.5300 0.5300 0.5059 13,857
May 31, 2024 0.5400 0.5400 0.5400 0.5400 0.5155 192,118
May 30, 2024 0.5400 0.5400 0.5400 0.5400 0.5155 48,397
May 29, 2024 0.5400 0.5400 0.5300 0.5350 0.5107 51,329
May 28, 2024 0.5300 0.5350 0.5300 0.5350 0.5107 81,866
May 27, 2024 0.5200 0.5200 0.5200 0.5200 0.4964 10,851
May 24, 2024 0.5150 0.5300 0.5150 0.5300 0.5059 2,783
May 23, 2024 0.5150 0.5200 0.5150 0.5150 0.4916 4,701
May 22, 2024 0.5250 0.5350 0.5150 0.5150 0.4916 19,577
May 21, 2024 0.5350 0.5350 0.5350 0.5350 0.5107 -
May 20, 2024 0.5350 0.5350 0.5350 0.5350 0.5107 1,871
May 17, 2024 0.5250 0.5300 0.5250 0.5300 0.5059 38,364
May 16, 2024 0.5300 0.5300 0.5250 0.5250 0.5011 2,231
May 15, 2024 0.5300 0.5350 0.5300 0.5350 0.5107 25,686
May 14, 2024 0.5400 0.5400 0.5300 0.5300 0.5059 25,467
May 13, 2024 0.5400 0.5400 0.5350 0.5350 0.5107 18,089
May 10, 2024 0.5350 0.5450 0.5350 0.5400 0.5155 107,285
May 9, 2024 0.5350 0.5400 0.5350 0.5400 0.5155 23,455
May 8, 2024 0.5450 0.5450 0.5450 0.5450 0.5202 44
May 7, 2024 0.5350 0.5350 0.5350 0.5350 0.5107 1,233
May 6, 2024 0.5400 0.5400 0.5300 0.5350 0.5107 13,790
May 3, 2024 0.5400 0.5450 0.5400 0.5425 0.5178 14,329
May 2, 2024 0.5500 0.5500 0.5350 0.5350 0.5107 30,068
May 1, 2024 0.5400 0.5400 0.5300 0.5350 0.5107 27,758
Apr 30, 2024 0.5500 0.5500 0.5500 0.5500 0.5250 -
Apr 29, 2024 0.5500 0.5500 0.5400 0.5500 0.5250 9,550
Apr 26, 2024 0.5400 0.5450 0.5400 0.5450 0.5202 46,163
Apr 24, 2024 0.5250 0.5350 0.5250 0.5350 0.5107 20,016
Apr 23, 2024 0.5400 0.5400 0.5200 0.5200 0.4964 3,156
Apr 22, 2024 0.5300 0.5350 0.5300 0.5350 0.5107 28,060
Apr 19, 2024 0.5300 0.5300 0.5300 0.5300 0.5059 -
Apr 18, 2024 0.5450 0.5450 0.5300 0.5300 0.5059 10,238
Apr 17, 2024 0.5400 0.5400 0.5400 0.5400 0.5155 -
Apr 16, 2024 0.5500 0.5500 0.5400 0.5400 0.5155 9,090
Apr 15, 2024 0.5500 0.5500 0.5450 0.5450 0.5202 10,008
Apr 12, 2024 0.5550 0.5550 0.5550 0.5550 0.5298 15,724
Apr 11, 2024 0.5450 0.5450 0.5450 0.5450 0.5202 900
Apr 10, 2024 0.5600 0.5600 0.5450 0.5450 0.5202 26,412
Apr 9, 2024 0.5600 0.5600 0.5500 0.5600 0.5345 502,425
Apr 8, 2024 0.5600 0.5600 0.5600 0.5600 0.5345 4,464
Apr 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5345 9
Apr 4, 2024 0.5600 0.5600 0.5600 0.5600 0.5345 15,787
Apr 3, 2024 0.5600 0.5600 0.5450 0.5450 0.5202 96,242
Apr 2, 2024 0.5450 0.5450 0.5400 0.5425 0.5178 2,028
Mar 28, 2024 0.5450 0.5450 0.5400 0.5400 0.5155 19,354
Mar 27, 2024 0.5500 0.5500 0.5500 0.5500 0.5250 6
Mar 26, 2024 0.5550 0.5550 0.5450 0.5450 0.5202 63,617
Mar 25, 2024 0.5600 0.5650 0.5550 0.5550 0.5298 26,480
Mar 22, 2024 0.5600 0.5650 0.5600 0.5600 0.5345 12,074
Mar 21, 2024 0.5600 0.5600 0.5600 0.5600 0.5345 15,808
Mar 20, 2024 0.5600 0.5700 0.5500 0.5500 0.5250 1,947,231
Mar 19, 2024 0.5500 0.5500 0.5500 0.5500 0.5250 -
Mar 18, 2024 0.5650 0.5650 0.5450 0.5500 0.5250 72,335
Mar 15, 2024 0.5700 0.5800 0.5600 0.5600 0.5345 91,670
Mar 14, 2024 0.5700 0.5700 0.5700 0.5700 0.5441 14,852
Mar 13, 2024 0.5700 0.5700 0.5700 0.5700 0.5441 -
Mar 12, 2024 0.5700 0.5700 0.5700 0.5700 0.5441 1,500
Mar 11, 2024 0.5650 0.5700 0.5550 0.5700 0.5441 18,680
Mar 8, 2024 0.5650 0.5650 0.5600 0.5600 0.5345 11,783
Mar 7, 2024 0.5500 0.5650 0.5500 0.5650 0.5393 103,928
Mar 6, 2024 0.5600 0.5600 0.5600 0.5600 0.5345 800
Mar 5, 2024 0.5550 0.5550 0.5500 0.5500 0.5250 352,543
Mar 4, 2024 0.5550 0.5550 0.5500 0.5550 0.5298 102,263
Mar 1, 2024 0.5550 0.5550 0.5550 0.5550 0.5298 85,598
Feb 29, 2024 0.5600 0.5600 0.5550 0.5550 0.5298 35,926
Feb 28, 2024 0.5600 0.5650 0.5600 0.5600 0.5345 151,317
Feb 27, 2024 0.5700 0.5700 0.5550 0.5550 0.5298 590,350
Feb 26, 2024 0.5800 0.5800 0.5550 0.5600 0.5345 239,069
Feb 23, 2024 0.5750 0.5800 0.5700 0.5800 0.5536 67,521
Feb 22, 2024 0.5700 0.5750 0.5600 0.5750 0.5489 68,404
Feb 21, 2024 0.5500 0.5600 0.5500 0.5600 0.5345 24,883
Feb 20, 2024 0.5500 0.5800 0.5500 0.5800 0.5536 310,155
Feb 19, 2024 0.5650 0.5900 0.5400 0.5600 0.5345 259,035
Feb 16, 2024 0.6000 0.6000 0.5500 0.5700 0.5441 3,969,048
Feb 15, 2024 0.5950 0.5950 0.5750 0.5950 0.5680 663,445
Feb 14, 2024 0.6150 0.6150 0.5900 0.5900 0.5632 25,658
Feb 13, 2024 0.6100 0.6150 0.5900 0.6150 0.5870 419,205
Feb 12, 2024 0.6000 0.6050 0.5900 0.5900 0.5632 104,891
Feb 9, 2024 0.6000 0.6000 0.6000 0.6000 0.5727 27,346
Feb 8, 2024 0.5950 0.6000 0.5950 0.6000 0.5727 19,151
Feb 7, 2024 0.5950 0.6000 0.5950 0.6000 0.5727 50,914
Feb 6, 2024 0.6000 0.6100 0.5950 0.6000 0.5727 12,214
Feb 5, 2024 0.6000 0.6100 0.5950 0.6100 0.5823 77,583
Feb 2, 2024 0.5900 0.5950 0.5900 0.5900 0.5632 301,663
Feb 1, 2024 0.5900 0.5900 0.5850 0.5850 0.5584 114,886
Jan 31, 2024 0.5900 0.6000 0.5900 0.6000 0.5727 40,459
Jan 30, 2024 0.6000 0.6000 0.5900 0.5900 0.5632 8,611
Jan 29, 2024 0.5900 0.6000 0.5900 0.6000 0.5727 11,242
Jan 25, 2024 0.5850 0.6000 0.5850 0.5950 0.5680 78,321
Jan 24, 2024 0.5900 0.6000 0.5900 0.5900 0.5632 28,372
Jan 23, 2024 0.6050 0.6050 0.5900 0.5900 0.5632 59,301
Jan 22, 2024 0.6050 0.6050 0.5900 0.6000 0.5727 11,613
Jan 19, 2024 0.6000 0.6100 0.6000 0.6100 0.5823 37,228
Jan 18, 2024 0.5850 0.6100 0.5850 0.6100 0.5823 7,426
Jan 17, 2024 0.6150 0.6150 0.5800 0.5800 0.5536 144,372
Jan 16, 2024 0.6150 0.6150 0.6100 0.6150 0.5870 4,079
Jan 15, 2024 0.6150 0.6150 0.6150 0.6150 0.5870 -

Related Tickers

2NP.MU Spyrosoft SA
115.00
0.00%
 
ISFT.CN ICEsoft Technologies Canada Corp.
0.0450
0.00%
 
OLL.AX OpenLearning Limited
0.0210
-4.55%
 
PRO.AX Prophecy International Holdings Limited
0.5500
-0.90%
 
1CG.AX One Click Group Limited
0.0100
0.00%
 
HAL.AX Halo Technologies Holdings Limited
0.0500
0.00%
 
SIS.AX Simble Solutions Limited
0.0050
0.00%
 
NVU.AX Nanoveu Limited
0.0340
+6.25%
 
VGL.AX Vista Group International Limited
2.7200
-8.11%
 
CAG.AX Cape Range Limited
0.0960
0.00%