Reckon Limited (ASX:RKN)
Australia · Delayed Price · Currency is AUD 0.5950
-0.0050 (-0.83%)
Sep 18, 2025, 3:59 PM AEST
Reckon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 0.61 | 0.61 | 0.59 | 0.60 | 0.60 | - | 21,064 |
| Sep 16, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -1.64% | 42,497 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 317 |
| Sep 12, 2025 | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -2.40% | 30,335 |
| Sep 11, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 5.04% | 187,997 |
| Sep 10, 2025 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 3.48% | 56,817 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -0.86% | 5,914 |
| Sep 8, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | - | 107,229 |
| Sep 5, 2025 | 0.60 | 0.60 | 0.57 | 0.58 | 0.58 | -0.85% | 104,277 |
| Sep 4, 2025 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | 1.74% | 178,619 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -2.54% | 18,868 |
| Sep 2, 2025 | 0.59 | 0.59 | 0.57 | 0.59 | 0.59 | - | 81,141 |
| Sep 1, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | - | 77,640 |
| Aug 29, 2025 | 0.57 | 0.60 | 0.57 | 0.59 | 0.59 | 0.85% | 66,450 |
| Aug 28, 2025 | 0.62 | 0.62 | 0.56 | 0.59 | 0.59 | -5.65% | 488,465 |
| Aug 27, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 16,135 |
| Aug 26, 2025 | 0.61 | 0.62 | 0.59 | 0.61 | 0.61 | -0.81% | 108,867 |
| Aug 25, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 1.65% | 11,463 |
| Aug 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 450 |
| Aug 22, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -2.42% | 18,220 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.31% | 7,516 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | -2.08% | 28,648 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.61 | 0.63 | 0.63 | 2.46% | 43,753 |
| Aug 18, 2025 | 0.62 | 0.62 | 0.61 | 0.61 | 0.61 | -3.17% | 94,411 |
| Aug 15, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 243,602 |
| Aug 14, 2025 | 0.61 | 0.65 | 0.61 | 0.62 | 0.62 | -4.62% | 195,914 |
| Aug 13, 2025 | 0.65 | 0.65 | 0.64 | 0.65 | 0.63 | 0.78% | 493,620 |
| Aug 12, 2025 | 0.64 | 0.65 | 0.64 | 0.65 | 0.62 | -1.53% | 106,038 |
| Aug 11, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | 0.63 | 1.55% | 318,216 |
| Aug 8, 2025 | 0.63 | 0.65 | 0.61 | 0.65 | 0.62 | 2.38% | 339,716 |
| Aug 7, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 3.28% | 216,023 |
| Aug 6, 2025 | 0.59 | 0.65 | 0.59 | 0.61 | 0.59 | 5.17% | 252,867 |
| Aug 5, 2025 | 0.56 | 0.60 | 0.56 | 0.58 | 0.56 | 11.54% | 1,664,277 |
| Aug 4, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.50 | 1.96% | 1,431 |
| Aug 1, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.49 | -4.67% | 113,121 |
| Jul 31, 2025 | 0.53 | 0.54 | 0.52 | 0.54 | 0.51 | 2.88% | 70,706 |
| Jul 30, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.50 | 0.97% | 122,906 |
| Jul 29, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.50 | -4.63% | 78,014 |
| Jul 28, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.52 | -1.82% | 58,581 |
| Jul 25, 2025 | 0.55 | 0.55 | 0.53 | 0.55 | 0.53 | 1.85% | 123,056 |
| Jul 24, 2025 | 0.53 | 0.54 | 0.53 | 0.54 | 0.52 | 2.47% | 267,655 |
| Jul 23, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | 0.51 | 5.40% | 97,225 |
| Jul 22, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 87,867 |
| Jul 21, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 55,600 |
| Jul 18, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.48 | - | 76,697 |
| Jul 17, 2025 | 0.50 | 0.50 | 0.49 | 0.50 | 0.48 | - | 103,244 |
| Jul 16, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.48 | 2.04% | 45,698 |
| Jul 15, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | -1.01% | 8,000 |
| Jul 14, 2025 | 0.49 | 0.50 | 0.48 | 0.50 | 0.48 | 3.13% | 31,138 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.46 | -1.03% | 59,526 |