Rakon Limited (RAK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 03:50PM NZDT
Time period:
06 Feb 2022 - 06 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 48,277 |
| 03 Feb 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 48,277 |
| 02 Feb 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 64,127 |
| 01 Feb 2023 | 1.0200 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 86,967 |
| 31 Jan 2023 | 1.0300 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 72,817 |
| 30 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 30,903 |
| 27 Jan 2023 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 27,497 |
| 26 Jan 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0400 | 1.0400 | 30,794 |
| 25 Jan 2023 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 48,500 |
| 24 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 62,983 |
| 23 Jan 2023 | 1.0500 | 1.0600 | 1.0500 | 1.0500 | 1.0500 | 20,938 |
| 20 Jan 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 67,899 |
| 19 Jan 2023 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 1.0500 | 58,444 |
| 18 Jan 2023 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 42,070 |
| 17 Jan 2023 | 1.0400 | 1.0500 | 1.0200 | 1.0200 | 1.0200 | 57,502 |
| 16 Jan 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 33,854 |
| 13 Jan 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 9,761 |
| 12 Jan 2023 | 1.0700 | 1.0700 | 1.0300 | 1.0400 | 1.0400 | 51,833 |
| 11 Jan 2023 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 39,172 |
| 10 Jan 2023 | 1.0200 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 51,551 |
| 09 Jan 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 148,946 |
| 06 Jan 2023 | 1.0400 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 11,456 |
| 05 Jan 2023 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 89,735 |
| 04 Jan 2023 | 1.0300 | 1.0400 | 1.0200 | 1.0400 | 1.0400 | 40,917 |
| 30 Dec 2022 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 4,333 |
| 29 Dec 2022 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 3,629 |
| 28 Dec 2022 | 1.0100 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 25,088 |
| 23 Dec 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 11,278 |
| 22 Dec 2022 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | 1.0100 | 20,882 |
| 21 Dec 2022 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 124,742 |
| 20 Dec 2022 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 16,063 |
| 19 Dec 2022 | 1.0500 | 1.0800 | 1.0500 | 1.0700 | 1.0700 | 34,144 |
| 16 Dec 2022 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 181,162 |
| 15 Dec 2022 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | 1.0100 | 206,245 |
| 14 Dec 2022 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 65,812 |
| 13 Dec 2022 | 1.0300 | 1.0300 | 0.9900 | 0.9900 | 0.9900 | 259,920 |
| 12 Dec 2022 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 175,048 |
| 09 Dec 2022 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0300 | 107,330 |
| 08 Dec 2022 | 1.0700 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 181,724 |
| 07 Dec 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 143,140 |
| 06 Dec 2022 | 1.1200 | 1.1300 | 1.1000 | 1.1000 | 1.1000 | 38,147 |
| 05 Dec 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1400 | 1.1400 | 47,764 |
| 02 Dec 2022 | 1.1900 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 48,242 |
| 01 Dec 2022 | 1.2100 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 62,625 |
| 30 Nov 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2100 | 1.2100 | 107,347 |
| 29 Nov 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 79,738 |
| 28 Nov 2022 | 1.2000 | 1.2200 | 1.1900 | 1.2200 | 1.2200 | 126,348 |
| 25 Nov 2022 | 1.2100 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 38,240 |
| 24 Nov 2022 | 1.2700 | 1.2700 | 1.1900 | 1.1900 | 1.1900 | 186,948 |
| 23 Nov 2022 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 17,114 |
| 22 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 2,521 |
| 21 Nov 2022 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 8,554 |
| 18 Nov 2022 | 1.2500 | 1.3000 | 1.2500 | 1.2600 | 1.2600 | 116,998 |
| 17 Nov 2022 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.2500 | 18,698 |
| 16 Nov 2022 | 1.2500 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 70,458 |
| 15 Nov 2022 | 1.2600 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 59,705 |
| 14 Nov 2022 | 1.2700 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 90,162 |
| 11 Nov 2022 | 1.2900 | 1.3000 | 1.2100 | 1.3000 | 1.3000 | 58,658 |
| 10 Nov 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2400 | 11,485 |
| 09 Nov 2022 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 154,465 |
| 08 Nov 2022 | 1.2300 | 1.2700 | 1.2200 | 1.2600 | 1.2600 | 80,751 |
| 07 Nov 2022 | 1.2000 | 1.2600 | 1.2000 | 1.2600 | 1.2600 | 62,639 |
| 04 Nov 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.2000 | 10,391 |
| 03 Nov 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 11,428 |
| 02 Nov 2022 | 1.2500 | 1.2600 | 1.2100 | 1.2500 | 1.2500 | 28,019 |
| 01 Nov 2022 | 1.2100 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 23,444 |
| 31 Oct 2022 | 1.1200 | 1.2100 | 1.1200 | 1.2100 | 1.2100 | 87,706 |
| 28 Oct 2022 | 1.1200 | 1.1300 | 1.1200 | 1.1200 | 1.1200 | 16,708 |
| 27 Oct 2022 | 1.1100 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 13,259 |
| 26 Oct 2022 | 1.0800 | 1.1500 | 1.0800 | 1.1300 | 1.1300 | 88,180 |
| 25 Oct 2022 | 1.1000 | 1.1100 | 1.0800 | 1.0800 | 1.0800 | 86,460 |
| 21 Oct 2022 | 1.0800 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 96,916 |
| 20 Oct 2022 | 1.1100 | 1.1200 | 1.1000 | 1.1000 | 1.1000 | 66,337 |
| 19 Oct 2022 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 1.1200 | 99,935 |
| 18 Oct 2022 | 1.1700 | 1.1700 | 1.1500 | 1.1600 | 1.1600 | 47,977 |
| 17 Oct 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 13,012 |
| 14 Oct 2022 | 1.1500 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 71,916 |
| 13 Oct 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 24,148 |
| 12 Oct 2022 | 1.1800 | 1.2000 | 1.1600 | 1.2000 | 1.2000 | 40,260 |
| 11 Oct 2022 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 16,258 |
| 10 Oct 2022 | 1.1700 | 1.1800 | 1.1600 | 1.1700 | 1.1700 | 99,622 |
| 07 Oct 2022 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | 1.2200 | 37,678 |
| 06 Oct 2022 | 1.2900 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 66,768 |
| 05 Oct 2022 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 49,198 |
| 04 Oct 2022 | 1.1500 | 1.2300 | 1.1500 | 1.2300 | 1.2300 | 60,169 |
| 03 Oct 2022 | 1.1700 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 18,840 |
| 30 Sept 2022 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 129,475 |
| 29 Sept 2022 | 1.2200 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 5,463 |
| 28 Sept 2022 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.2100 | 114,470 |
| 27 Sept 2022 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 110,404 |
| 23 Sept 2022 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 107,716 |
| 22 Sept 2022 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.2000 | 51,565 |
| 21 Sept 2022 | 1.2100 | 1.2400 | 1.2000 | 1.2400 | 1.2400 | 75,139 |
| 20 Sept 2022 | 1.2300 | 1.2500 | 1.1900 | 1.2100 | 1.2100 | 59,716 |
| 19 Sept 2022 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 22,859 |
| 16 Sept 2022 | 1.2500 | 1.2700 | 1.2500 | 1.2500 | 1.2500 | 26,349 |
| 15 Sept 2022 | 1.2800 | 1.2800 | 1.2400 | 1.2700 | 1.2700 | 28,173 |
| 14 Sept 2022 | 1.2900 | 1.2900 | 1.2400 | 1.2700 | 1.2700 | 93,297 |
| 13 Sept 2022 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 26,909 |
| 12 Sept 2022 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 74,036 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
