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.

Get Started

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

Reckon Limited (RKN)

0.505

-0.025

(-4.72%)

Closed 27 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.02	-3.80952380952	0.525	0.535	0.5	248467	0.51533517	DE
4	-0.075	-12.9310344828	0.58	0.585	0.5	133236	0.52799841	DE
12	-0.055	-9.82142857143	0.56	0.67	0.5	90275	0.55670784	DE
26	-0.01	-1.94174757282	0.515	0.67	0.5	68596	0.54779716	DE
52	-0.075	-12.9310344828	0.58	0.67	0.495	79159	0.54263277	DE
156	-0.425	-45.6989247312	0.93	1.43	0.4	118586	0.71519342	DE
260	-0.205	-28.8732394366	0.71	1.43	0.395	116261	0.79182499	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1737695700	0.58	0	0.00	0.58	0.58	0.58	18425
1737609300	0.58	0	0.00	0.585	0.585	0.58	2025
1737522900	0.58	0.005	0.87	0.58	0.58	0.58	404
1737436500	0.575	0	0.00	0.575	0.58	0.575	5737
1737350100	0.575	-0.02	-3.36	0.595	0.595	0.575	110361
1737090900	0.595	0.015	2.59	0.58	0.6	0.58	35725
1737004500	0.58	-0.01	-1.69	0.59	0.6	0.58	348585
1736918100	0.59	0	0.00	0.6	0.6	0.58	4445
1736831700	0.59	0.0125	2.16	0.585	0.59	0.58	112801
1736745300	0.5775	-0.0125	-2.12	0.6	0.6	0.5699999	224419
1736486100	0.59	-0.0275	-4.45	0.615	0.615	0.58	71149
1736399700	0.6175	-0.01	-1.59	0.625	0.625	0.615	20382
1736313300	0.6274999	-0.0125	-1.95	0.64	0.645	0.6274999	45699
1736226900	0.64	0.03	4.92	0.62	0.65	0.62	105781
1736140500	0.61	-0.045	-6.87	0.65	0.65	0.56	189257
1735881300	0.655	0.02	3.15	0.635	0.67	0.635	132174
1735794900	0.635	0.0375	6.28	0.6	0.635	0.6	34198
1735617660	0.5975	-0.0025	-0.42	0.6	0.6	0.595	994
1735535700	0.6	0	0.00	0.595	0.6	0.595	715
1735276500	0.6	0.01	1.69	0.5699999	0.6	0.5699999	85783
1735014060	0.59	-0.005	-0.84	0.595	0.6	0.59	2454
1734930900	0.595	0.015	2.59	0.585	0.6	0.585	77314
1734671700	0.58	0.0100001	1.75	0.5775	0.6	0.5649999	81933
1734585300	0.5699999	-0.01	-1.72	0.58	0.58	0.5699999	14203
1734498900	0.58	0.02	3.57	0.5699999	0.58	0.5699999	169252
1734412500	0.56	-0.005	-0.88	0.56	0.56	0.56	15238
1734326100	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1734066900	0.5649999	0.0049999	0.89	0.56	0.5649999	0.56	3085
1733980500	0.56	-0.01	-1.75	0.56	0.56	0.56	1452
1733894100	0.5699999	0.0099999	1.79	0.5699999	0.5699999	0.5649999	51080
1733807700	0.56	0.01	1.82	0.55	0.5649999	0.55	182404
1733721300	0.55	0	0.00	0.55	0.55	0.55	0
1733462100	0.55	-0.005	-0.90	0.55	0.55	0.55	3155
1733375700	0.555	-0.005	-0.89	0.56	0.56	0.55	16673
1733289300	0.56	0	0.00	0.56	0.56	0.555	37392
1733202900	0.56	-0.005	-0.88	0.5649999	0.5649999	0.555	69787
1733116500	0.5649999	0	0.00	0.5699999	0.5699999	0.5649999	2348
1732857300	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1732770900	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	0
1732684500	0.5649999	0	0.00	0.5649999	0.5649999	0.5649999	3996

Green Hydrogen Systems AS

Ashtead Technology

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