Stock Trading: www.OzSuper.com LogoNew and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.
Currently 2018-02-20 00:14:03 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(RKN) RECKON LIMITED Daily Prices...

     Prev Section TOC    Company Info for RKN    Basic Next Section


Company Details for (RKN) RECKON LIMITED

Listing CodeRKN
Listing NameRECKON LIMITED
GICS SectorSoftware & Services
ISIN NameRECKON LIMITED
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000RKN9


Maximum Price date available .. Monday 19th February 2018
Latest price with VOLUME for RKN .. Friday 16th February 2018

RKN is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for RKN    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (RKN) RECKON LIMITED
DateOpenHighLowCloseVolume
2018-02-191.511.511.51.555470
2018-02-16###1.52###1.51620485
2018-02-151.531.531.531.53###
2018-02-141.5551.561.5451.545###
2018-02-131.511.56###1.5693844
2018-02-121.47###1.471.49105352
2018-02-091.49###1.481.49121142
2018-02-081.461.511.461.49###
2018-02-071.551.551.451.4583759
2018-02-06###1.531.4851.5386421
2018-02-051.521.531.511.51###
2018-02-021.5451.5451.5451.5450
2018-02-011.521.551.521.5454457
2018-01-311.521.531.51###61482
2018-01-301.5251.551.511.5245445
2018-01-291.521.5451.521.52###
2018-01-251.511.555######14042
2018-01-241.541.541.51.51660679
2018-01-231.551.571.551.5515744
2018-01-221.551.571.531.5333070
2018-01-191.561.561.551.55###
2018-01-181.571.57#########
2018-01-171.571.5721.571.5721346
2018-01-161.5721.581.571.57514620
2018-01-151.5751.581.571.57###
2018-01-121.5851.591.581.5811750
2018-01-111.5751.585#########
2018-01-101.571.58###1.58###
2018-01-091.571.5851.571.57510824
2018-01-081.5751.591.571.57###
2018-01-051.5751.5751.571.5717970
2018-01-041.571.572######6424
2018-01-031.5751.59#########
2018-01-021.5751.591.5751.59###
2017-12-291.571.581.571.57###
2017-12-281.561.591.561.578283
2017-12-271.581.591.5551.5742684
2017-12-221.581.591.571.5810153
2017-12-211.591.591.571.5811775
2017-12-20###1.585###1.579126
2017-12-191.561.591.551.57###
2017-12-181.541.571.541.55###
2017-12-151.5751.5751.5451.5521342
2017-12-141.581.581.54###24145
2017-12-131.561.5751.561.56###
2017-12-121.581.591.541.5683052
2017-12-111.541.571.521.52###
2017-12-081.541.541.51.52###
2017-12-071.531.581.51.55###
2017-12-061.571.571.51.5###
2017-12-051.571.58###1.57225849
2017-12-041.581.581.561.57###
2017-12-011.571.5851.571.57###
2017-11-301.5251.591.5251.5996423
2017-11-291.51###1.511.525###
2017-11-281.51.531.51.5272889
2017-11-27######1.475######
2017-11-241.51.531.51.53###
2017-11-231.491.51.481.4838281
2017-11-22###1.521.4751.5###
2017-11-211.51.521.4721.52294284
2017-11-201.531.531.51.51###
2017-11-171.541.56###1.54600970
2017-11-16###1.6571.511.522020357
2017-11-151.245###1.211.21###
2017-11-14###1.27###1.27###
2017-11-13######1.1851.185###
2017-11-101.21.2######44620
2017-11-091.251.25###1.18579450
2017-11-081.231.231.211.2132685
2017-11-07###1.24###1.2351573
2017-11-061.241.24######5851
2017-11-031.251.251.231.234729
2017-11-021.241.271.231.25###
2017-11-011.251.251.231.2420179
2017-10-311.241.261.231.24557141
2017-10-301.241.251.241.245###
2017-10-27###1.241.231.2439383
2017-10-261.251.261.231.24###
2017-10-25######1.251.26###
2017-10-241.2751.2751.261.2635357
2017-10-231.281.291.271.29###
2017-10-20######1.281.285205957
2017-10-19######1.29######
2017-10-181.271.281.271.2822624
2017-10-171.291.291.271.2864283
2017-10-161.291.291.2851.29###
2017-10-13############137841
2017-10-12###1.27###1.2723823
2017-10-111.251.275###1.27###
2017-10-101.251.2751.241.2743248
2017-10-09###1.251.231.25###
2017-10-061.241.245#########
2017-10-051.2251.2451.2251.2430183
2017-10-041.221.2451.221.2410078
2017-10-031.221.2451.221.24###
2017-10-021.231.241.21.2411621
2017-09-291.231.241.221.225###
2017-09-281.2221.2251.221.225159084
2017-09-271.221.225###1.22510689
2017-09-261.221.23###1.2259255
2017-09-251.221.231.21.225###
2017-09-22###1.241.21.22536326
2017-09-211.221.23###1.234627
2017-09-201.291.29#########
2017-09-191.271.291.261.285###
2017-09-181.281.2851.261.27###
2017-09-151.281.281.271.28###
2017-09-141.271.2851.271.288341
2017-09-131.271.281.271.275###
2017-09-121.271.2851.271.27###
2017-09-111.261.2751.261.276355
2017-09-081.281.285######34640
2017-09-071.261.291.261.285###
2017-09-061.261.2851.261.26###
2017-09-051.221.2851.221.26###
2017-09-041.21.25###1.2224145
2017-09-01###1.21.155######
2017-08-311.147###1.145######
2017-08-30############37358
2017-08-29#########1.14580189
2017-08-281.185######1.175###
2017-08-25###1.2######131389
2017-08-241.21.2######170750
2017-08-231.2751.275###1.23###
2017-08-22###1.281.241.2866828
2017-08-21######1.2551.28581425
2017-08-18#########1.32550856
2017-08-17###############
2017-08-16######1.325######
2017-08-15###############
2017-08-14###############
2017-08-111.3551.377######66824
2017-08-10###1.41.355######
2017-08-09###1.48###1.485789
2017-08-08###1.44###1.3751055820
2017-08-07###1.451.345###52247
2017-08-04###############
2017-08-031.451.461.342###1864721
2017-08-021.51.551.45###121157
2017-08-011.51.51.481.5###
2017-07-311.511.551.481.5180858
2017-07-281.531.561.51.55114853
2017-07-271.461.541.451.548392245
2017-07-261.481.4851.461.46578325
2017-07-251.4751.4851.4751.475###
2017-07-241.461.51.461.475###
2017-07-211.51.5451.451.46###
2017-07-201.561.561.51.527972
2017-07-19###1.561.51.5661172
2017-07-181.555###1.531.5365881
2017-07-171.525###1.5251.555657747
2017-07-141.5251.5551.511.525###
2017-07-131.57###1.521.52###
2017-07-12###1.5851.521.5532456
2017-07-111.581.581.481.58###
2017-07-101.655#########1217779
2017-07-07###1.72#########
2017-07-061.625#########144876
2017-07-051.625############
2017-07-041.622############
2017-07-03############63085
2017-06-301.59###1.59###22255
2017-06-291.561.591.561.59###
2017-06-281.591.591.5551.57###
2017-06-27######1.591.59###
2017-06-26############83147
2017-06-23############38175
2017-06-221.675#########16151
2017-06-21###############
2017-06-20###############
2017-06-19###############
2017-06-16############65250
2017-06-15###############
2017-06-141.711.71###1.71###
2017-06-13###1.74###1.71###
2017-06-09###############
2017-06-081.725###1.711.71###
2017-06-071.761.771.721.7235780
2017-06-061.721.771.721.76###
2017-06-051.81.81.7251.76###
2017-06-021.74###1.72######
2017-06-011.741.761.731.745###
2017-05-31###1.751.721.74###
2017-05-301.731.781.725###24289
2017-05-291.771.775###1.7613256
2017-05-261.7551.771.7551.7732886
2017-05-251.751.761.7451.75###
2017-05-241.7551.761.731.7664482
2017-05-231.741.771.721.725###
2017-05-221.741.751.721.725###
2017-05-191.71.73###1.7249724
2017-05-181.711.77#########
2017-05-17###1.71#########
2017-05-16###############
2017-05-151.711.711.71.71###
2017-05-121.741.74#########
2017-05-111.71.741.71.74###
2017-05-101.6851.711.6851.7148275
2017-05-091.6551.71.6551.7200057
2017-05-081.6451.655###1.65520746
2017-05-05###1.655###1.65564489
2017-05-04###1.645######48282
2017-05-031.5851.6551.585######
2017-05-02###############
2017-05-011.57###1.57######
2017-04-28###1.6451.561.56###
2017-04-27############20155
2017-04-261.56###1.56###30944
2017-04-241.591.6451.561.56###
2017-04-211.6551.6551.591.5994348
2017-04-20#########1.655###
2017-04-19############4929
2017-04-18###1.71#########
2017-04-13############11377
2017-04-12###1.71######24879
2017-04-11###############
2017-04-10#########1.655###
2017-04-07###############
2017-04-06###1.7#########
2017-04-051.7#########1765173
2017-04-041.71######1.741370
2017-04-031.71.71###1.71###
2017-03-31###1.7###1.780656
2017-03-301.6851.71.6771.7###
2017-03-29###1.685######108388
2017-03-281.6851.7#########
2017-03-27###1.71.6851.68539242
2017-03-24###1.72#########
2017-03-231.7451.7451.711.72###
2017-03-221.771.771.711.7140553
2017-03-211.771.791.771.7840850
2017-03-201.81.81.771.7741589
2017-03-171.741.791.71.76###
2017-03-161.81.811.751.755###
2017-03-151.791.81.7851.885247
2017-03-141.79###1.781.78###
2017-03-131.771.791.771.78###
2017-03-10###1.791.761.7730523
2017-03-091.731.7751.731.77###
2017-03-081.751.771.741.77###
2017-03-071.771.771.71.7520647
2017-03-061.751.771.751.7527985
2017-03-031.7551.761.71.75###
2017-03-02#########1.792127
2017-03-011.741.76###1.7541050
2017-02-281.71.751.71.75###
2017-02-27###1.72######77647
2017-02-241.71.71###1.7122823
2017-02-231.741.74###1.726583
2017-02-221.71.75###1.74115521
2017-02-211.731.73###1.7248440
2017-02-201.721.761.711.751835978
2017-02-171.721.72######81748
2017-02-161.741.781.71######
2017-02-151.711.74###1.71###
2017-02-141.721.72###1.7###
2017-02-131.791.79#########
2017-02-101.821.82###1.74###
2017-02-091.761.81.7571.8###
2017-02-081.751.751.741.75###
2017-02-071.751.751.721.75###
2017-02-061.7251.74###1.7485144
2017-02-031.741.74###1.72###
2017-02-02#########1.7106351
2017-02-01###1.655###1.65574346
2017-01-31###############
2017-01-30############90923
2017-01-27############59424
2017-01-25############71784
2017-01-24############30724
2017-01-23######1.59######
2017-01-20######1.59###71158
2017-01-19######1.571.57124171
2017-01-18############72483
2017-01-17############116074
2017-01-16############42422
2017-01-13############38249
2017-01-121.59###1.59###96752
2017-01-111.59###1.59###70043
2017-01-101.59###1.591.59###
2017-01-091.59###1.591.5931440
2017-01-061.58###1.58######
2017-01-051.581.581.581.583744
2017-01-041.59###1.571.5714829
2017-01-031.59###1.591.594243
2016-12-30######1.591.5920121
2016-12-29############36351
2016-12-28######1.56###77986
2016-12-23######1.575######
2016-12-22######1.561.5618752
2016-12-211.585###1.575###49255
2016-12-201.541.5851.521.585###
2016-12-191.551.5551.521.54###
2016-12-161.51.541.51.54###
2016-12-15###1.521.491.52###
2016-12-141.475###1.4751.49###
2016-12-131.481.481.4751.4851025
2016-12-121.51.51.4751.48###
2016-12-091.521.521.451.475###
2016-12-081.541.54###1.5250145
2016-12-071.531.561.5251.525###
2016-12-061.551.561.541.54###
2016-12-051.531.571.511.52584872
2016-12-021.5451.5451.521.53104442
2016-12-011.521.551.521.5395459
2016-11-30###1.581.511.5247684
2016-11-291.531.555#########
2016-11-281.55###1.511.525###
2016-11-251.521.551.511.51###
2016-11-241.531.541.521.52###
2016-11-231.561.561.521.53194250
2016-11-22######1.5451.54554273
2016-11-211.58############
2016-11-181.551.5751.551.57547657
2016-11-171.591.591.561.5656628
2016-11-16######1.59###77087
2016-11-15############46148
2016-11-14###############
2016-11-11###############
2016-11-10############39084
2016-11-09############46646
2016-11-081.585###1.58###89246
2016-11-071.581.591.581.58521977
2016-11-041.581.591.561.5831521
2016-11-031.551.5551.541.54###
2016-11-021.571.571.5251.55141043
2016-11-011.5751.5751.5551.5730881
2016-10-311.575###1.5751.58###
2016-10-28######1.571.57139427
2016-10-271.5751.5851.5751.585###
2016-10-26######1.571.585125757
2016-10-25############71328
2016-10-241.59###1.591.59###
2016-10-21###############
2016-10-201.59###1.585######
2016-10-19######1.57###82476
2016-10-18######1.5851.585###
2016-10-17############69185
2016-10-141.642#########15159
2016-10-13############148371
2016-10-12######1.625###196344
2016-10-11###############
2016-10-10###############
2016-10-07############670720
2016-10-06######1.625###213478
2016-10-05#########1.625109580
2016-10-04###############
2016-10-03###1.645#########
2016-09-30###############
2016-09-29#########1.591056620
2016-09-28######1.571.57###
2016-09-27############125274
2016-09-26###############
2016-09-23######1.59###199980
2016-09-22######1.53######
2016-09-211.541.561.53######
2016-09-201.551.575#########
2016-09-191.561.561.531.5359423
2016-09-161.561.571.531.53###
2016-09-151.5751.581.541.545###
2016-09-14#########1.575###
2016-09-13###############
2016-09-12######1.591.59205472
2016-09-09############73921
2016-09-081.655######1.675480856
2016-09-07######1.627###244779
2016-09-06#########1.625###
2016-09-05###1.71.625###409248
2016-09-021.781.78#########
2016-09-011.79###1.751.76135186
2016-08-311.811.821.771.79159882
2016-08-301.811.8451.81.8###
2016-08-291.761.81.761.775158680
2016-08-261.7751.7851.751.76###
2016-08-251.831.831.751.77###
2016-08-241.851.871.8221.845###
2016-08-231.8###1.791.825291448
2016-08-221.811.8251.781.79206729
2016-08-191.731.8451.731.8###
2016-08-181.6851.731.6851.72###
2016-08-17###1.74###1.685307728
2016-08-161.741.755###1.74526828
2016-08-15###1.72######398149
2016-08-121.55###1.54######
2016-08-111.51.52###1.52###
2016-08-101.51.5451.491.49###
2016-08-09######1.491.51198871
2016-08-081.481.531.48######
2016-08-051.451.475######472627
2016-08-041.581.581.421.45368822
2016-08-031.511.571.511.57188259
2016-08-021.481.521.4751.51###
2016-08-011.481.481.451.4849682
2016-07-291.481.481.4451.455###
2016-07-281.451.481.421.4565825
2016-07-271.445###1.421.425###
2016-07-261.451.451.425######
2016-07-251.481.485###1.45###
2016-07-221.461.475###1.44###
2016-07-211.531.531.452######
2016-07-201.491.491.471.4852411251
2016-07-19###1.42######519058
2016-07-18############256550
2016-07-151.3751.385###1.385###
2016-07-141.41.4######111475
2016-07-13###1.4###1.385###
2016-07-12############74124
2016-07-111.3851.3851.355###77829
2016-07-08###############
2016-07-07############28076
2016-07-06############42458
2016-07-051.421.42#########
2016-07-041.451.451.41.4###
2016-07-011.461.46###1.42576429
2016-06-301.46###1.441.46###
2016-06-291.45###1.451.46###
2016-06-281.51.51.451.45562570
2016-06-271.481.511.461.51423275
2016-06-241.511.521.481.485###
2016-06-231.531.5451.511.5133958
2016-06-221.511.531.51.53###
2016-06-211.521.53###1.53###
2016-06-20###1.531.511.525###
2016-06-171.531.53#########
2016-06-161.591.59###1.53###
2016-06-151.55###1.5251.55121783
2016-06-141.591.591.551.5550777
2016-06-101.57###1.55######
2016-06-091.55###1.531.57###
2016-06-08###1.581.531.5843559
2016-06-071.551.561.531.5683472
2016-06-061.561.56###1.5250278
2016-06-031.581.581.5451.545###
2016-06-021.58###1.571.5761175
2016-06-01######1.561.5745877
2016-05-311.541.591.521.5670929
2016-05-301.51.551.51.5468046
2016-05-27###1.511.4851.485###
2016-05-261.521.521.471.5190975
2016-05-25###1.6251.51.5###
2016-05-24############31545
2016-05-23######1.625###29089
2016-05-201.6251.645###1.645###
2016-05-19###############
2016-05-18############22172
2016-05-17############40385
2016-05-16###############
2016-05-13###############
2016-05-12###1.675#########
2016-05-11###############
2016-05-101.51###1.51###229156
2016-05-091.481.51.451.545673
2016-05-061.44###1.421.48###
2016-05-051.421.44###1.44###
2016-05-04#########1.425###
2016-05-031.4######1.4###
2016-05-021.41.42###1.4###
2016-04-291.411.41###1.4###
2016-04-281.451.45###1.42###
2016-04-271.461.461.421.44###
2016-04-261.445###1.4451.45###
2016-04-221.4451.4451.421.43###
2016-04-211.491.491.431.475115451
2016-04-201.471.51.461.46###
2016-04-19###1.54###1.5224475
2016-04-181.541.55#########
2016-04-151.551.551.51###105777
2016-04-141.561.561.5###244745
2016-04-131.541.571.511.51###
2016-04-121.551.551.51.525424
2016-04-111.551.561.511.5521451
2016-04-081.541.551.51######
2016-04-07######1.53###79082
2016-04-061.57###1.531.53###
2016-04-05######1.571.57###
2016-04-041.59###1.59###45124
2016-04-011.59###1.591.597643
2016-03-311.591.6251.58######
2016-03-30######1.5851.585###
2016-03-29############73428
2016-03-24######1.5851.5973556
2016-03-231.5851.6451.58###20774
2016-03-221.59###1.581.58529088
2016-03-211.645###1.591.59101881
2016-03-181.58###1.58######
2016-03-17######1.561.5653447
2016-03-16######1.56######
2016-03-151.511.591.511.59###
2016-03-141.511.561.51.51###
2016-03-111.571.591.511.51###
2016-03-101.545###1.511.5786347
2016-03-091.5251.545###1.545149456
2016-03-081.531.551.521.5222320
2016-03-07######1.51.52112051
2016-03-04######1.5551.555###
2016-03-031.5751.5751.561.56###
2016-03-021.56###1.561.56115242
2016-03-01###############
2016-02-291.55###1.531.58###
2016-02-26###1.56######39174
2016-02-251.521.531.42###167987
2016-02-241.551.551.491.5###
2016-02-231.555######1.55135543
2016-02-221.55###1.511.56771456
2016-02-19######1.575###134123
2016-02-181.781.78######1967221
2016-02-171.81.82###1.8###
2016-02-16######1.7551.8103642
2016-02-15############130681
2016-02-12######1.86###39355
2016-02-11######1.87######
2016-02-10###############
2016-02-09######1.84######
2016-02-08###1.9751.87######
2016-02-05############48425
2016-02-04############27358
2016-02-03###############
2016-02-02############531223
2016-02-01######2###43854
2016-01-29############6641
2016-01-282###2###48744
2016-01-27############97479
2016-01-251.925###1.925###106646
2016-01-22###############
2016-01-212.22.2######525883
2016-01-202.282.28###2.2###
2016-01-19###2.26###2.26###
2016-01-18###2.24###2.2220289
2016-01-152.22.292.22.2550988
2016-01-142.242.29###2.25167644
2016-01-13###############
2016-01-12###2.42.25######
2016-01-112.432.45######101742
2016-01-082.412.462.412.4636174
2016-01-072.482.49###2.48###
2016-01-062.442.492.42.48156525
2016-01-05###2.49###2.49###
2016-01-042.42.49###2.4###
2015-12-31###2.4###2.417182
2015-12-302.422.43######28820
2015-12-29###2.42###2.4228981
2015-12-242.42.41#########
2015-12-23###2.4#########
2015-12-22############26175
2015-12-212.442.44###2.4423956
2015-12-182.452.4752.432.44232170
2015-12-172.412.45###2.44135941
2015-12-16###2.42.282.445351
2015-12-15######2.29###95051
2015-12-142.27###2.27###80821
2015-12-11######2.26###59677
2015-12-10######2.28###1567883
2015-12-092.42.42.26###25057
2015-12-08###2.42.242.443275
2015-12-07###2.4###2.411843
2015-12-04############10523
2015-12-032.412.432.292.4345921
2015-12-022.422.442.412.4421553
2015-12-012.452.462.422.4419481
2015-11-302.412.452.412.45###
2015-11-272.432.452.42.4###
2015-11-262.42.43###2.43###
2015-11-25###2.43###2.4###
2015-11-242.42.45###2.45###
2015-11-232.42.4######73587
2015-11-202.442.442.3852.4###
2015-11-192.472.472.422.45###
2015-11-182.52.522.422.48###
2015-11-172.472.52.432.5172687
2015-11-162.42.472.42.46101284
2015-11-132.472.472.422.4477255
2015-11-122.472.47###2.4775557
2015-11-112.482.482.432.47###
2015-11-102.432.482.42.48585875
2015-11-092.432.452.422.45224876
2015-11-062.432.462.42.44161840
2015-11-052.42.45###2.43###
2015-11-042.42.42###2.42144755
2015-11-032.422.42###2.4###
2015-11-022.42.42###2.42###
2015-10-302.412.44#########
2015-10-292.442.51######187288
2015-10-28############1528672
2015-10-272.24###2.24###139440
2015-10-26###2.24###2.24196726
2015-10-23###############
2015-10-22############97327
2015-10-212.22.2#########
2015-10-20###2.2###2.267585
2015-10-19###2.2######451171
2015-10-16######1.88######
2015-10-15######1.88###49540
2015-10-14######1.881.88###
2015-10-13######1.89###4825
2015-10-121.85###1.85###111485
2015-10-09######1.841.85172184
2015-10-08############30087
2015-10-07###1.9451.87######
2015-10-061.945############


     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2018-02-20 00:14:03 thru 2018-02-20 00:14:03 GMT for 0 secs.
Page length category 2 - Current - 0, 00000