RAK.NZ - Rakon Limited

NZSE - NZSE Delayed price. Currency in NZD
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20231.00001.02000.99001.00001.0000221,859
26 May 20231.00001.02000.99001.00001.0000221,859
25 May 20231.03001.04000.98000.98000.980095,025
24 May 20231.04001.09001.04001.05001.0500406,594
23 May 20231.00001.03001.00001.03001.030059,945
22 May 20231.00001.03001.00001.03001.0300120,568
19 May 20230.98001.01000.97001.01001.010023,298
18 May 20230.97001.00000.97000.98000.980045,256
17 May 20230.97000.97000.97000.97000.970010,144
16 May 20231.05001.05000.98000.98000.980015,771
15 May 20231.05001.05001.02001.05001.050021,397
12 May 20231.04001.05001.01001.05001.050012,113
11 May 20231.05001.06001.05001.05001.050049,509
10 May 20231.08001.08001.07001.08001.08005,556
09 May 20231.08001.08001.06001.06001.060022,746
08 May 20231.06001.09001.06001.06001.060060,194
05 May 20231.05001.08001.05001.08001.080080,733
04 May 20231.04001.06001.04001.05001.050068,024
03 May 20231.06001.06001.04001.04001.040054,850
02 May 20231.06001.08001.06001.07001.070043,692
01 May 20231.03001.05001.03001.05001.050075,116
28 Apr 20231.03001.05001.03001.03001.030068,063
27 Apr 20231.00001.03001.00001.03001.030090,902
26 Apr 20230.94001.00000.94001.00001.000085,810
24 Apr 20230.92000.95000.91000.95000.950095,660
21 Apr 20230.90000.91000.90000.91000.910063,516
20 Apr 20230.89000.90000.88000.90000.900032,251
19 Apr 20230.90000.90000.88000.89000.8900126,061
18 Apr 20230.87000.90000.84000.90000.900061,211
17 Apr 20230.84000.87000.84000.87000.870076,957
14 Apr 20230.84000.85000.84000.84000.840051,563
13 Apr 20230.86000.86000.84000.85000.850022,120
12 Apr 20230.85000.87000.84000.87000.870044,940
11 Apr 20230.85000.86000.85000.85000.850027,861
06 Apr 20230.84000.85000.84000.84000.8400128,255
05 Apr 20230.84000.85000.83000.83000.830042,087
04 Apr 20230.85000.85000.83000.83000.830043,360
03 Apr 20230.86000.87000.85000.87000.870039,774
31 Mar 20230.91000.91000.87000.87000.87003,987
30 Mar 20230.91000.91000.86000.91000.91007,154
29 Mar 2023------
28 Mar 20230.91000.91000.88000.89000.890066,822
27 Mar 20230.91000.93000.91000.92000.920038,175
24 Mar 20230.93000.93000.92000.93000.930094,531
23 Mar 20230.92000.94000.92000.94000.940051,737
22 Mar 20230.90000.94000.90000.94000.9400214,085
21 Mar 20230.86000.90000.86000.90000.900025,978
20 Mar 20230.87000.88000.85000.85000.850017,784
17 Mar 20230.85000.86000.84000.85000.850047,710
16 Mar 20230.84000.85000.82000.85000.8500219,516
15 Mar 20230.85000.85000.83000.83000.8300181,615
14 Mar 20230.87000.87000.85000.85000.8500158,244
13 Mar 20230.91000.91000.89000.89000.890051,799
10 Mar 20230.94000.94000.92000.93000.930025,006
09 Mar 20230.93000.94000.92000.92000.920037,845
08 Mar 20230.93000.95000.92000.95000.950071,141
07 Mar 20230.93000.93000.91000.92000.9200200,355
06 Mar 20230.96000.96000.90000.91000.910081,232
03 Mar 20231.00001.00000.96000.96000.960023,458
02 Mar 20230.98000.99000.98000.98000.980070,521
01 Mar 20230.99001.00000.99001.00001.000053,347
28 Feb 20231.03001.03000.99000.99000.990029,028
27 Feb 20230.99001.01000.99001.01001.010091,285
24 Feb 20231.04001.05001.00001.00001.0000129,096
23 Feb 20231.06001.06001.04001.05001.05008,453
22 Feb 20231.04001.07001.04001.07001.070036,855
21 Feb 20231.07001.07001.04001.05001.050080,310
20 Feb 20231.07001.07001.05001.06001.060011,285
17 Feb 20231.05001.06001.05001.06001.060076,052
16 Feb 20231.05001.07001.05001.07001.070040,547
15 Feb 20231.06001.07001.05001.05001.050075,534
14 Feb 20231.08001.09001.05001.07001.070041,553
13 Feb 20231.06001.08001.06001.08001.080060,416
10 Feb 20231.05001.06001.05001.06001.060012,788
09 Feb 20231.07001.08001.05001.05001.050063,022
08 Feb 20231.08001.09001.07001.08001.080072,327
07 Feb 20231.05001.08001.03001.08001.0800147,157
03 Feb 20231.05001.06001.05001.05001.050048,277
02 Feb 20231.04001.05001.04001.05001.050064,127
01 Feb 20231.02001.04001.01001.04001.040086,967
31 Jan 20231.03001.05001.02001.02001.020072,817
30 Jan 20231.04001.05001.03001.05001.050030,903
27 Jan 20231.05001.05001.04001.05001.050027,497
26 Jan 20231.03001.05001.03001.04001.040030,794
25 Jan 20231.03001.05001.03001.05001.050048,500
24 Jan 20231.04001.05001.03001.05001.050062,983
23 Jan 20231.05001.06001.05001.05001.050020,938
20 Jan 20231.05001.07001.05001.05001.050067,899
19 Jan 20231.01001.05001.01001.05001.050058,444
18 Jan 20231.02001.02001.01001.01001.010042,070
17 Jan 20231.04001.05001.02001.02001.020057,502
16 Jan 20231.04001.05001.04001.05001.050033,854
13 Jan 20231.04001.05001.04001.04001.04009,761
12 Jan 20231.07001.07001.03001.04001.040051,833
11 Jan 20231.01001.06001.01001.06001.060039,172
10 Jan 20231.02001.03001.02001.02001.020051,551
09 Jan 20231.05001.06001.01001.02001.0200148,946
06 Jan 20231.04001.05001.03001.05001.050011,456
05 Jan 20231.03001.04001.03001.04001.040089,735
04 Jan 20231.03001.04001.02001.04001.040040,917
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...