Reckon Limited RKN
ASX · Australia · Technology Services
AUD 0.4200+0.01 (+1.20%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 0.42 | +1.20% | AUD 0.42 | AUD 0.42 | AUD 0.42 | 30.05K |
| 2026-09-30 | AUD 0.41 | 0.00% | AUD 0.42 | AUD 0.42 | AUD 0.41 | 11.08K |
| 2026-09-29 | AUD 0.41 | -1.19% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 70.24K |
| 2026-09-28 | AUD 0.42 | +1.20% | AUD 0.42 | AUD 0.42 | AUD 0.42 | 3.08K |
| 2026-09-25 | AUD 0.41 | -3.49% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 33.52K |
| 2026-09-24 | AUD 0.43 | +1.18% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 24.10K |
| 2026-09-23 | AUD 0.43 | -1.16% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 44.29K |
| 2026-09-22 | AUD 0.43 | -2.27% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 44.53K |
| 2026-09-21 | AUD 0.44 | +3.53% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 8.70K |
| 2026-09-18 | AUD 0.43 | -2.30% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 81.31K |
| 2026-09-17 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 5.00K |
| 2026-09-16 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 36.73K |
| 2026-09-15 | AUD 0.44 | -1.14% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 30.89K |
| 2026-09-14 | AUD 0.44 | -2.22% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 1.33K |
| 2026-09-11 | AUD 0.45 | 0.00% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 139 |
| 2026-09-10 | AUD 0.45 | +3.45% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 27.08K |
| 2026-09-09 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 28.50K |
| 2026-09-08 | AUD 0.44 | +1.16% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 6.37K |
| 2026-09-07 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 0 |
| 2026-09-04 | AUD 0.43 | -2.27% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 22.87K |
| 2026-09-03 | AUD 0.44 | -4.35% | AUD 0.46 | AUD 0.46 | AUD 0.44 | 110.55K |
| 2026-09-02 | AUD 0.46 | +1.10% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 878 |
| 2026-09-01 | AUD 0.46 | -1.09% | AUD 0.46 | AUD 0.46 | AUD 0.46 | 8.00K |
| 2026-08-31 | AUD 0.46 | +2.22% | AUD 0.45 | AUD 0.46 | AUD 0.45 | 26.98K |
| 2026-08-28 | AUD 0.45 | +1.12% | AUD 0.44 | AUD 0.45 | AUD 0.44 | 51.64K |
| 2026-08-27 | AUD 0.44 | +1.14% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 19.56K |
| 2026-08-26 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 36.76K |
| 2026-08-25 | AUD 0.44 | +2.33% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 12.94K |
| 2026-08-24 | AUD 0.43 | +1.18% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 4.50K |
| 2026-08-21 | AUD 0.43 | -1.16% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 63.37K |
| 2026-08-20 | AUD 0.43 | -1.15% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 1.08K |
| 2026-08-19 | AUD 0.44 | -1.14% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 101.99K |
| 2026-08-18 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.46 | AUD 0.44 | 24.57K |
| 2026-08-17 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 20.50K |
| 2026-08-14 | AUD 0.44 | -3.30% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 39.13K |
| 2026-08-13 | AUD 0.46 | -5.21% | AUD 0.46 | AUD 0.46 | AUD 0.43 | 78.24K |
| 2026-08-12 | AUD 0.48 | 0.00% | AUD 0.48 | AUD 0.50 | AUD 0.48 | 327.12K |
| 2026-08-11 | AUD 0.48 | 0.00% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 94.46K |
| 2026-08-10 | AUD 0.48 | +1.05% | AUD 0.49 | AUD 0.49 | AUD 0.47 | 153.26K |
| 2026-08-07 | AUD 0.47 | -2.06% | AUD 0.49 | AUD 0.53 | AUD 0.47 | 239.76K |
| 2026-08-06 | AUD 0.49 | -1.02% | AUD 0.49 | AUD 0.54 | AUD 0.48 | 311.92K |
| 2026-08-05 | AUD 0.49 | +2.08% | AUD 0.48 | AUD 0.49 | AUD 0.48 | 152.27K |
| 2026-08-04 | AUD 0.48 | +9.09% | AUD 0.47 | AUD 0.49 | AUD 0.47 | 356.18K |
| 2026-08-03 | AUD 0.44 | +3.53% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 36.18K |
| 2026-07-31 | AUD 0.43 | -3.41% | AUD 0.45 | AUD 0.45 | AUD 0.43 | 12.73K |
| 2026-07-30 | AUD 0.44 | +0.57% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 46.59K |
| 2026-07-29 | AUD 0.44 | +1.74% | AUD 0.43 | AUD 0.45 | AUD 0.43 | 81.34K |
| 2026-07-28 | AUD 0.43 | -4.44% | AUD 0.44 | AUD 0.44 | AUD 0.43 | 215.46K |
| 2026-07-27 | AUD 0.45 | +2.27% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 18.47K |
| 2026-07-24 | AUD 0.44 | -1.12% | AUD 0.45 | AUD 0.45 | AUD 0.44 | 18.03K |
| 2026-07-23 | AUD 0.44 | +1.14% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 53.32K |
| 2026-07-22 | AUD 0.44 | +1.15% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 22.92K |
| 2026-07-21 | AUD 0.44 | -1.14% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 6.21K |
| 2026-07-20 | AUD 0.44 | 0.00% | AUD 0.44 | AUD 0.44 | AUD 0.44 | 51.66K |
| 2026-07-17 | AUD 0.44 | +4.76% | AUD 0.43 | AUD 0.44 | AUD 0.42 | 123.15K |
| 2026-07-16 | AUD 0.42 | -1.18% | AUD 0.42 | AUD 0.42 | AUD 0.42 | 90.87K |
| 2026-07-15 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 0 |
| 2026-07-14 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.41 | 5.55K |
| 2026-07-13 | AUD 0.43 | 0.00% | AUD 0.43 | AUD 0.43 | AUD 0.43 | 7.50K |
| 2026-07-10 | AUD 0.43 | +7.59% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 13.94K |
| 2026-07-09 | AUD 0.40 | +1.28% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 21.13K |
| 2026-07-08 | AUD 0.39 | -1.27% | AUD 0.39 | AUD 0.41 | AUD 0.39 | 104.61K |
| 2026-07-07 | AUD 0.40 | +2.60% | AUD 0.40 | AUD 0.40 | AUD 0.38 | 66.97K |
| 2026-07-06 | AUD 0.38 | -3.75% | AUD 0.39 | AUD 0.40 | AUD 0.38 | 92.56K |
| 2026-07-03 | AUD 0.40 | +3.90% | AUD 0.39 | AUD 0.41 | AUD 0.38 | 106.49K |
| 2026-07-02 | AUD 0.38 | -3.75% | AUD 0.41 | AUD 0.41 | AUD 0.38 | 163.36K |
| 2026-07-01 | AUD 0.40 | -2.44% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 37.10K |
| 2026-06-30 | AUD 0.41 | +1.23% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 64.43K |
| 2026-06-29 | AUD 0.41 | -3.57% | AUD 0.42 | AUD 0.42 | AUD 0.41 | 122.87K |
| 2026-06-26 | AUD 0.42 | +2.44% | AUD 0.41 | AUD 0.42 | AUD 0.41 | 70.91K |
| 2026-06-25 | AUD 0.41 | +1.23% | AUD 0.41 | AUD 0.41 | AUD 0.40 | 101.19K |
| 2026-06-24 | AUD 0.41 | -1.22% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 96.44K |
| 2026-06-23 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 161.57K |
| 2026-06-22 | AUD 0.41 | -1.20% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 110.87K |
| 2026-06-19 | AUD 0.41 | -3.49% | AUD 0.44 | AUD 0.44 | AUD 0.41 | 54.97K |
| 2026-06-18 | AUD 0.43 | +4.88% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 48.24K |
| 2026-06-17 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 88.19K |
| 2026-06-16 | AUD 0.41 | -2.38% | AUD 0.42 | AUD 0.42 | AUD 0.41 | 236.37K |
| 2026-06-15 | AUD 0.42 | -3.45% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 79.53K |
| 2026-06-12 | AUD 0.44 | +2.35% | AUD 0.43 | AUD 0.44 | AUD 0.43 | 10.60K |
| 2026-06-11 | AUD 0.43 | -2.30% | AUD 0.43 | AUD 0.43 | AUD 0.42 | 24.93K |
| 2026-06-10 | AUD 0.44 | +4.82% | AUD 0.43 | AUD 0.44 | AUD 0.41 | 79.96K |
| 2026-06-09 | AUD 0.41 | +2.47% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 139.15K |
| 2026-06-05 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 7.00K |
| 2026-06-04 | AUD 0.41 | -1.22% | AUD 0.41 | AUD 0.42 | AUD 0.41 | 724.48K |
| 2026-06-03 | AUD 0.41 | -2.38% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 87.76K |
| 2026-06-02 | AUD 0.42 | +2.44% | AUD 0.41 | AUD 0.43 | AUD 0.41 | 153.91K |
| 2026-06-01 | AUD 0.41 | 0.00% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 31.47K |
| 2026-05-29 | AUD 0.41 | +1.23% | AUD 0.41 | AUD 0.41 | AUD 0.41 | 45.46K |
| 2026-05-28 | AUD 0.41 | -1.22% | AUD 0.41 | AUD 0.42 | AUD 0.41 | 29.73K |