Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 24-May-23 06:15:02 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Page 18...

     Prev Section TOC    Company Info for RKN    Limits Next Section


Company Details for (RKN) RECKON LIMITED

Listing Code RKN
Listing Name RECKON LIMITED
GICS Sector Software & Services
ISIN Name RECKON LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RKN9


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for RKN .. Friday 10th November 2023

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

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 4 0.0
MAX ### 22,733,256 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for RKN    Bottom Next Section


End of day Prices (full format),

1200 Days for (RKN) RECKON LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.05
2000-May-29 Mon 0.688 ### ### ### 96,778 0 71.7 71.7 0.0
2000-May-26 Fri 0.678 ### ### ### 80.4 80.4 0.0
2000-May-25 Thu ### 0.73 ### ### 256,144 ### ### ### 0.0
2000-May-24 Wed 0.73 0.73 ### 0.7 455,558 166,278 15.7 15.7 ###
2000-May-23 Tue 0.75 0.76 0.73 0.76 77.7 77.7 0.1
2000-May-22 Mon 0.78 0.78 0.73 0.76 ### ### 0.1
2000-May-19 Fri 0.8 0.8 0.76 0.8 52,250 40,755 ### ### 0.1
2000-May-18 Thu 0.8 0.8 0.78 0.8 72.9 72.9 0.1
2000-May-17 Wed ### 0.85 0.8 0.8 326,843 269,645 ### ### 0.1
2000-May-16 Tue 0.83 0.85 0.82 0.83 71.6 71.6 ###
2000-May-15 Mon 0.85 0.85 0.82 0.83 24.8 24.8 ###
2000-May-12 Fri ### ### 0.83 0.83 ### ### ###
2000-May-11 Thu 0.83 0.85 0.82 ### 364,442 ### 74.4 74.4 0.0
2000-May-10 Wed ### ### 0.88 ### ### ### 0.0
2000-May-09 Tue ### ### ### ### 77.6 77.6 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### 545,257 0 11.0 11.0 0.0
2000-May-02 Tue ### ### ### ### 156,773 0 ### ### 0.0
2000-May-01 Mon 1.046 ### 1.046 ### 63,342 33,127 ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 62.4 62.4 0.0
2000-Apr-27 Thu 1.078 ### ### ### 451,440 0 80.8 80.8 0.0
2000-Apr-26 Wed ### ### ### ### 375,048 0 ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### ### ### 0.0
2000-Apr-19 Wed 1.176 1.176 ### ### ### ### 0.0
2000-Apr-18 Tue ### ### ### ### 1,010,720 0 18.7 18.7 0.0
2000-Apr-17 Mon 0.75 ### 0.74 ### 957,442 354,253 99.2 99.2 0.0
2000-Apr-14 Fri 1.24 1.27 1.21 1.23 ### ### 0.1
2000-Apr-13 Thu 1.25 1.27 1.2 1.23 30.8 30.8 0.1
2000-Apr-12 Wed 1.2 ### 1.2 1.27 280,976 168,585 ### ### ###
2000-Apr-11 Tue 1.344 1.344 1.26 1.26 493,551 ### ### ### ###
2000-Apr-07 Fri ### ### 1.4 1.4 ### ### ###
2000-Apr-06 Thu 1.4 1.42 ### ### ### ### 0.0
2000-Apr-05 Wed 1.46 1.48 1.29 ### ### ### 0.0
2000-Apr-04 Tue 1.55 1.55 1.47 1.49 26.6 26.6 ###
2000-Apr-03 Mon ### ### 1.56 ### 378,551 ### 80.8 80.8 0.0
2000-Mar-31 Fri 1.59 ### 1.56 1.56 764,721 596,482 ### ### ###
2000-Mar-30 Thu 1.74 1.74 ### ### 796,754 693,175 19.5 19.5 0.0
2000-Mar-29 Wed ### 1.79 ### 1.77 95.5 95.5 ###
2000-Mar-28 Tue 1.51 ### 1.49 ### 1,426,924 1,063,058 ### ### 0.0
2000-Mar-24 Fri ### ### 1.46 1.49 ### ### ###
2000-Mar-23 Thu 1.5 1.5 1.48 1.5 68.5 68.5 0.1
2000-Mar-22 Wed 1.48 1.54 1.47 1.51 720,055 1,083,682 82.4 82.4 0.1
2000-Mar-21 Tue 1.5 1.5 1.45 1.46 525,522 775,144 ### ### 0.1
2000-Mar-20 Mon 1.541 1.541 1.47 1.51 1,173,957 ### 24.2 24.2 0.1
2000-Mar-17 Fri 1.7 1.7 1.52 1.52 964,623 1,553,043 1.3 1.3 0.1
2000-Mar-16 Thu 1.527 1.76 1.46 ### 93.6 93.6 0.0
2000-Mar-15 Wed 1.55 1.57 1.5 1.546 198,845 305,227 ### ### ###
2000-Mar-14 Tue 1.51 1.57 1.45 1.55 ### ### ###
2000-Mar-13 Mon ### ### 1.5 1.53 466,881 ### ### ### ###
2000-Mar-10 Fri ### ### 1.59 ### 538,384 ### 16.1 16.1 0.0
2000-Mar-09 Thu 1.657 1.7 ### ### 259,155 220,281 ### ### 0.0
2000-Mar-08 Wed 1.75 1.75 ### 1.7 ### ### ###
2000-Mar-07 Tue 1.7 1.75 ### 1.74 383,288 335,377 81.7 81.7 0.1
2000-Mar-06 Mon 1.73 1.77 ### 1.71 ### ### 0.1
2000-Mar-03 Fri 1.758 1.8 1.71 1.72 ### ### 0.1
2000-Mar-02 Thu 1.85 1.85 ### 1.75 419,378 387,924 7.9 7.9 0.1
2000-Mar-01 Wed 1.8 1.85 1.79 ### 70.1 70.1 0.0
2000-Feb-29 Tue 1.7 ### ### ### 424,972 0 ### ### 0.0
2000-Feb-28 Mon ### ### ### 1.72 501,626 0 ### ### 0.1
2000-Feb-25 Fri 1.8 1.84 1.8 1.83 ### ### ###
2000-Feb-24 Thu 1.85 1.85 1.81 1.83 ### ### ###
2000-Feb-23 Wed 1.88 1.89 1.83 1.84 340,370 633,088 ### ### ###
2000-Feb-22 Tue 2 ### 1.88 ### 429,048 ### 11.1 11.1 0.0
2000-Feb-21 Mon ### ### ### 2 67.1 67.1 0.1
2000-Feb-18 Fri ### ### 2 ### 320,443 320,443 21.4 21.4 0.0
2000-Feb-17 Thu ### ### 2 ### 795,545 795,545 ### ### 0.0
2000-Feb-16 Wed ### ### 2 ### 17.4 17.4 0.0
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon 1.88 ### 1.85 ### 604,186 558,872 91.9 91.9 0.0
2000-Feb-11 Fri ### ### ### 1.88 86.2 86.2 0.1
2000-Feb-10 Thu 1.8 1.84 1.8 1.83 196,326 ### 80.3 80.3 ###
2000-Feb-09 Wed ### 1.84 1.81 1.82 122,250 ### ### ### ###
2000-Feb-08 Tue 1.85 1.86 1.8 1.84 256,288 ### ### ### ###
2000-Feb-07 Mon 1.88 1.88 1.82 1.85 288,289 ### ### ### 0.1
2000-Feb-04 Fri 1.8 ### 1.8 1.88 248,480 ### ### ### 0.1
2000-Feb-03 Thu 1.89 ### 1.82 1.82 ### ### ###
2000-Feb-02 Wed 2 ### 1.78 ### 672,453 598,483 9.4 9.4 0.0
2000-Feb-01 Tue ### ### 2 2 322,251 322,251 22.2 22.2 0.1
2000-Jan-31 Mon 2 ### ### ### 79.9 79.9 0.0
2000-Jan-28 Fri ### ### ### 2.055 934,554 0 72.0 72.0 ###
2000-Jan-27 Thu ### ### ### ### 1,164,844 0 33.3 33.3 0.0
2000-Jan-25 Tue 2.071 2.071 ### ### 355,670 ### 33.1 33.1 0.0
2000-Jan-24 Mon ### ### ### ### 298,720 0 ### ### 0.0
2000-Jan-21 Fri 2.175 2.175 ### 2.151 ### ### ###
2000-Jan-20 Thu 2.157 2.157 ### ### 31.1 31.1 0.0
2000-Jan-19 Wed ### 2.2 ### ### 661,847 ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 405,252 0 72.0 72.0 0.0
2000-Jan-14 Fri ### ### ### 2 68.0 68.0 0.1
2000-Jan-13 Thu ### 2 ### 1.959 40.1 40.1 ###
2000-Jan-12 Wed ### ### ### ### 9.1 9.1 0.0
2000-Jan-11 Tue ### ### ### ### 375,382 0 18.0 18.0 0.0
2000-Jan-10 Mon ### 2.23 ### ### 10.9 10.9 0.0
2000-Jan-07 Fri ### ### ### 2 6.7 6.7 0.1
2000-Jan-06 Thu 2.2 ### ### ### 1,265,089 0 ### ### 0.0
2000-Jan-05 Wed 2 ### ### ### ### ### 0.0
2000-Jan-04 Tue 1.79 2.27 1.79 ### 2,759,251 5,601,279 ### ### 0.0
1999-Dec-31 Fri 1.72 1.75 1.7 1.75 ### ### 0.1
1999-Dec-30 Thu 1.72 1.75 1.7 1.75 ### ### 0.1
1999-Dec-29 Wed 1.71 1.73 ### 1.7 26.8 26.8 ###
1999-Dec-28 Tue 1.75 1.75 ### 1.7 332,950 ### 8.9 8.9 ###
1999-Dec-27 Mon 1.75 1.75 ### 1.7 332,950 ### 8.9 8.9 ###
1999-Dec-24 Fri 1.75 1.75 ### 1.7 332,950 ### 8.9 8.9 ###
1999-Dec-23 Thu 1.7 1.76 1.7 1.7 753,856 1,304,170 ### ### ###
1999-Dec-22 Wed 1.7 1.7 ### ### 23.0 23.0 0.0
1999-Dec-21 Tue 1.7 1.7 ### ### ### ### 0.0
1999-Dec-20 Mon 1.7 1.71 ### 1.7 68.3 68.3 ###
1999-Dec-17 Fri 1.7 1.71 ### 1.7 189,988 ### 68.4 68.4 ###
1999-Dec-16 Thu 1.71 1.71 ### ### 23.2 23.2 0.0
1999-Dec-15 Wed ### 1.71 ### 1.71 87.0 87.0 0.1
1999-Dec-14 Tue 1.743 1.743 ### 1.7 18.2 18.2 ###
1999-Dec-13 Mon 1.7 1.79 ### 1.7 761,058 681,146 ### ### ###
1999-Dec-10 Fri ### ### ### ### ### ### 0.0
1999-Dec-09 Thu 1.72 1.72 ### ### 285,558 245,579 11.4 11.4 0.0
1999-Dec-08 Wed 1.73 1.75 1.7 1.73 210,783 ### 67.8 67.8 ###
1999-Dec-07 Tue ### 1.74 ### 1.73 136,920 119,120 ### ### ###
1999-Dec-06 Mon 1.8 1.82 ### ### 493,875 449,426 7.9 7.9 0.0
1999-Dec-03 Fri 1.75 1.78 1.73 1.78 ### ### 0.1
1999-Dec-02 Thu 1.83 1.83 1.77 1.78 215,450 ### ### ### 0.1
1999-Dec-01 Wed 1.75 1.83 1.72 1.83 ### ### ###
1999-Nov-30 Tue 1.85 1.85 1.75 1.84 713,370 ### ### ### ###
1999-Nov-29 Mon 1.83 1.85 1.8 1.84 651,941 ### 72.2 72.2 ###
1999-Nov-26 Fri ### ### 1.78 1.82 ### ### ###
1999-Nov-25 Thu ### ### ### ### 1,232,576 0 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue 1.72 1.73 ### ### 21.3 21.3 0.0
1999-Nov-22 Mon 1.75 1.75 1.7 1.7 496,856 857,076 ### ### ###
1999-Nov-19 Fri 1.75 1.79 1.7 1.7 ### ### ###
1999-Nov-18 Thu 1.8 1.8 ### ### 1,445,679 ### 3.6 3.6 0.0
1999-Nov-17 Wed ### ### 1.75 1.76 2,742,082 2,399,321 2.2 2.2 0.1
1999-Nov-16 Tue 1.47 1.75 1.47 1.7 3,008,078 ### ### ### ###
1999-Nov-15 Mon ### 1.45 ### 1.45 92.8 92.8 ###
1999-Nov-12 Fri ### ### ### 1.357 64.1 64.1 ###
1999-Nov-11 Thu ### ### ### 1.352 ### ### ###
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue ### ### ### ### 74.2 74.2 0.0
1999-Nov-08 Mon 1.4 1.41 ### ### 13.1 13.1 0.0
1999-Nov-05 Fri 1.42 1.42 ### 1.4 195,244 138,623 ### ### ###
1999-Nov-04 Thu 1.43 1.43 ### 1.42 27.2 27.2 ###
1999-Nov-03 Wed 1.45 1.47 1.43 1.43 23.4 23.4 0.1
1999-Nov-02 Tue 1.46 1.47 1.44 1.45 128,555 187,047 24.6 24.6 ###
1999-Nov-01 Mon 1.45 1.47 1.43 1.45 ### ### ###
1999-Oct-29 Fri 1.45 1.45 1.42 1.45 ### ### ###
1999-Oct-28 Thu 1.45 1.45 1.41 1.44 ### ### 0.1
1999-Oct-27 Wed 1.455 1.455 1.41 1.45 30.8 30.8 ###
1999-Oct-26 Tue 1.46 1.5 1.42 1.45 487,541 ### ### ### ###
1999-Oct-25 Mon 1.455 1.54 1.455 1.46 74.8 74.8 0.1
1999-Oct-22 Fri 1.43 1.57 ### 1.44 2,725,455 2,139,482 73.6 73.6 0.1
1999-Oct-21 Thu ### 1.45 ### ### 19.2 19.2 0.0
1999-Oct-20 Wed ### ### ### ### ### ### 0.0
1999-Oct-19 Tue 1.289 ### 1.27 1.27 242,256 ### ### ### ###
1999-Oct-18 Mon 1.342 1.342 1.25 1.26 10.2 10.2 ###
1999-Oct-15 Fri 1.45 1.45 ### 1.378 409,057 ### 7.4 7.4 0.1
1999-Oct-14 Thu ### 1.44 1.28 1.44 617,420 ### 96.7 96.7 0.1
1999-Oct-13 Wed 1.43 1.44 ### ### ### ### 0.0
1999-Oct-12 Tue ### 1.46 ### 1.43 1,133,876 827,729 97.2 97.2 0.1
1999-Oct-11 Mon 1.29 ### 1.26 ### 316,450 ### ### ### 0.0
1999-Oct-08 Fri 1.29 1.29 1.26 1.28 355,779 ### ### ### ###
1999-Oct-07 Thu 1.27 1.29 1.27 1.29 ### ### 0.1
1999-Oct-06 Wed 1.28 1.29 1.24 1.25 220,984 279,544 15.8 15.8 ###
1999-Oct-05 Tue ### 1.29 ### 1.29 98.0 98.0 0.1
1999-Oct-04 Mon ### ### ### ### 73.0 73.0 0.0
1999-Oct-01 Fri 1.24 1.24 ### ### ### ### 0.0
1999-Sep-30 Thu 1.24 1.25 ### 1.23 174,954 109,346 32.7 32.7 0.1
1999-Sep-29 Wed 1.25 1.26 ### 1.23 505,327 318,356 24.2 24.2 0.1
1999-Sep-28 Tue 1.2 ### ### 1.21 906,870 0 77.2 77.2 ###
1999-Sep-27 Mon ### ### ### ### 733,045 0 96.7 96.7 0.0
1999-Sep-24 Fri ### ### ### 1 ### ### ###
1999-Sep-23 Thu ### ### ### ### 10.5 10.5 0.0
1999-Sep-22 Wed ### ### 1 ### 599,745 299,872 ### ### 0.0
1999-Sep-21 Tue ### ### 1 ### 481,872 ### ### ### 0.0
1999-Sep-20 Mon 1.159 ### ### ### 305,420 0 ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 286,640 0 28.5 28.5 0.0
1999-Sep-16 Thu 1.22 1.23 ### ### 886,480 545,185 ### ### 0.0
1999-Sep-15 Wed 1.26 1.26 1.21 1.225 ### ### 0.1
1999-Sep-14 Tue 1.25 ### 1.25 1.25 260,880 163,050 69.6 69.6 ###
1999-Sep-13 Mon 1.29 1.29 1.25 1.26 76,876 ### 14.9 14.9 ###
1999-Sep-10 Fri 1.29 ### 1.27 1.28 224,952 142,844 26.9 26.9 ###
1999-Sep-09 Thu ### ### 1.28 1.29 ### ### 0.1
1999-Sep-08 Wed 1.29 ### 1.28 ### 199,045 127,388 ### ### 0.0
1999-Sep-07 Tue ### ### 1.29 1.29 228,181 147,176 ### ### 0.1
1999-Sep-06 Mon ### ### ### ### 294,182 0 ### ### 0.0
1999-Sep-03 Fri ### ### 1.29 ### ### ### 0.0
1999-Sep-02 Thu 1.355 ### ### ### 12.1 12.1 0.0
1999-Sep-01 Wed 1.29 ### 1.27 ### 378,427 ### 68.1 68.1 0.0
1999-Aug-31 Tue ### ### 1.27 ### 251,789 159,886 77.3 77.3 0.0
1999-Aug-30 Mon ### ### 1.28 ### 73.2 73.2 0.0
1999-Aug-27 Fri ### ### ### ### 74.9 74.9 0.0
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### 199,644 0 ### ### 0.0
1999-Aug-24 Tue ### 1.4 ### ### 89.6 89.6 0.0
1999-Aug-23 Mon 1.421 1.421 ### ### 7.0 7.0 0.0
1999-Aug-20 Fri 1.426 1.426 ### ### 258,170 184,075 ### ### 0.0
1999-Aug-19 Thu 1.42 1.43 1.4 1.4 ### ### ###
1999-Aug-18 Wed ### 1.47 1.42 1.45 395,283 571,183 ### ### ###
1999-Aug-17 Tue 1.5 1.5 1.41 1.47 20.4 20.4 ###
1999-Aug-16 Mon 1.5 1.53 1.46 1.49 550,670 823,251 23.7 23.7 ###
1999-Aug-13 Fri 1.45 1.49 1.43 1.45 70.1 70.1 ###
1999-Aug-12 Thu ### 1.46 ### 1.45 880,484 642,753 ### ### ###
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 1.4 1.45 ### ### 1,081,382 ### ### ### 0.0
1999-Aug-09 Mon 1.29 1.42 1.28 1.4 97.9 97.9 ###
1999-Aug-06 Fri 1.45 1.45 1.28 ### 1,689,081 ### ### ### 0.0
1999-Aug-05 Thu 1.51 1.51 ### 1.44 1,648,741 ### ### ### 0.1
1999-Aug-04 Wed ### ### 1.51 1.55 7.2 7.2 ###
1999-Aug-03 Tue ### ### ### ### ### ### 0.0
1999-Aug-02 Mon ### ### ### ### ### ### 0.0
1999-Jul-30 Fri 1.7 1.74 ### ### 30.5 30.5 0.0
1999-Jul-29 Thu 1.84 1.86 1.75 1.75 4.9 4.9 0.1
1999-Jul-28 Wed ### ### 1.83 1.83 8.6 8.6 ###
1999-Jul-27 Tue ### 1.87 1.57 1.8 2,916,857 ### ### ### 0.1
1999-Jul-26 Mon 1.85 1.86 1.7 1.71 ### ### 0.1
1999-Jul-23 Fri 2 ### 1.87 1.87 3,173,622 ### ### ### ###
1999-Jul-22 Thu ### ### ### ### 4.8 4.8 0.0
1999-Jul-21 Wed 1.85 ### 1.85 ### 99.8 99.8 0.0
1999-Jul-20 Tue 2.757 2.77 2.24 2.258 13,911,786 34,849,023 0.4 0.4 ###
1999-Jul-19 Mon 2.8 ### ### 2.81 18,940,653 0 ### ### ###

     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 2024-05-23 06:15:02 thru 2024-05-23 06:15:03 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000