Reckon Limited Historical Data - RKN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Home
Investing
Stocks
Australia
ASX
Reckon Limited (RKN)
Reckon Limited (RKN) Historical

Reckon Limited (RKN)

0.475

0.01

(2.15%)

Closed 27 April 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.005	-1.04166666667	0.48	0.48	0.46	8176	0.4726005	DE
4	-0.015	-3.0612244898	0.49	0.52	0.45	53386	0.48212186	DE
12	-0.105	-18.1034482759	0.58	0.585	0.45	77640	0.51316808	DE
26	-0.06	-11.214953271	0.535	0.67	0.45	67738	0.54252489	DE
52	-0.065	-12.037037037	0.54	0.67	0.45	66240	0.53294338	DE
156	-0.385	-44.7674418605	0.86	1.43	0.4	118820	0.70738194	DE
260	-0.13	-21.4876033058	0.605	1.43	0.4	116403	0.78928822	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1745475300	0.475	0.01	2.15	0.47	0.4775	0.47	2215
1745388900	0.465	-0.01	-2.11	0.465	0.465	0.46	15203
1745302500	0.475	-0.005	-1.04	0.475	0.475	0.475	1243
1744870500	0.48	0.01	2.13	0.48	0.48	0.475	5757
1744784100	0.47	-0.015	-3.09	0.48	0.48	0.46	17528
1744697700	0.485	0	0.00	0.485	0.485	0.485	0
1744611300	0.485	0.01	2.11	0.48	0.485	0.48	13308
1744352100	0.475	0.005	1.06	0.47	0.475	0.45	98489
1744265700	0.47	0	0.00	0.47	0.52	0.47	41132
1744179300	0.47	-0.005	-1.05	0.49	0.49	0.47	41938
1744092900	0.475	0	0.00	0.47	0.475	0.47	25795
1744006500	0.475	-0.005	-1.04	0.46	0.495	0.46	110874
1743743700	0.48	-0.01	-2.04	0.49	0.49	0.48	147044
1743657300	0.49	0	0.00	0.49	0.49	0.49	22982
1743570900	0.49	-0.005	-1.01	0.49	0.495	0.49	65210
1743484500	0.495	0.005	1.02	0.495	0.495	0.495	513
1743398100	0.49	0	0.00	0.49	0.49	0.49	61022
1743138900	0.49	0	0.00	0.49	0.49	0.49	24044
1743052500	0.49	0	0.00	0.49	0.49	0.49	46966
1742966100	0.49	0	0.00	0.49	0.49	0.49	183724
1742879700	0.49	-0.005	-1.01	0.505	0.505	0.49	21507
1742793300	0.495	0.005	1.02	0.495	0.495	0.495	4750
1742534100	0.49	0	0.00	0.49	0.49	0.49	11698
1742447700	0.49	-0.005	-1.01	0.49	0.49	0.49	69250
1742361300	0.495	0	0.00	0.495	0.495	0.495	67793
1742274900	0.495	0	0.00	0.495	0.495	0.495	24096
1742188500	0.495	0	0.00	0.495	0.495	0.495	238
1741929300	0.495	0.005	1.02	0.495	0.51	0.49	116487
1741842900	0.49	-0.005	-1.01	0.49	0.49	0.49	1900
1741756500	0.495	0.005	1.02	0.49	0.495	0.49	54898
1741670100	0.49	-0.01	-2.00	0.495	0.495	0.49	29473
1741583700	0.5	-0.005	-0.99	0.5	0.5	0.5	10247
1741324500	0.505	0	0.00	0.5	0.505	0.495	6989
1741238100	0.505	0.01	2.02	0.505	0.505	0.505	5425
1741151700	0.495	-0.015	-2.94	0.515	0.515	0.495	158392
1741065300	0.51	0	0.00	0.51	0.51	0.51	0
1740978900	0.51	0.005	0.99	0.51	0.51	0.505	53438
1740719700	0.505	0	0.00	0.505	0.505	0.505	20561
1740633300	0.505	-0.025	-4.72	0.51	0.51	0.505	76372
1740546900	0.53	0.03	6.00	0.505	0.53	0.505	42030
1740460500	0.5	-0.01	-1.96	0.505	0.51	0.5	114128
1740374100	0.51	-0.01	-1.92	0.525	0.525	0.51	537499
1740114900	0.52	0	0.00	0.52	0.525	0.52	104762
1740028500	0.52	-0.005	-0.95	0.52	0.525	0.52	113492
1739942100	0.525	0	0.00	0.525	0.535	0.525	372454
1739855700	0.525	0.005	0.96	0.51	0.53	0.51	4288
1739769300	0.52	0.015	2.97	0.515	0.52	0.51	65862
1739510100	0.505	-0.015	-2.88	0.52	0.52	0.505	133429
1739423700	0.52	-0.005	-0.95	0.53	0.53	0.52	54028
1739337300	0.525	0.015	2.94	0.515	0.535	0.515	60939
1739250900	0.51	-0.035	-6.42	0.54	0.54	0.51	276668
1739164500	0.545	-0.01	-1.80	0.55	0.55	0.525	160412
1738905300	0.555	0	0.00	0.55	0.555	0.55	579
1738818900	0.555	-0.005	-0.89	0.555	0.56	0.55	75543
1738732500	0.56	-0.005	-0.88	0.5649999	0.5699999	0.555	39893
1738646100	0.5649999	0.0049999	0.89	0.5649999	0.5649999	0.56	193207
1738559700	0.56	-0.005	-0.88	0.56	0.5649999	0.555	140768
1738300500	0.5649999	0.0024999	0.44	0.56	0.5649999	0.56	27402
1738214100	0.5625	0.0025	0.45	0.56	0.5649999	0.56	59194
1738127700	0.56	-0.02	-3.45	0.58	0.585	0.56	130164
1738041300	0.58	0	0.00	0.58	0.58	0.58	5457

Amfil Technologies (PK)

Net Insurance AOR

Exchange Traded

Nexien BioPharma (PK)

Amundi US Treasury Bond ...

Global X Data Center Rei...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions