Rakon Limited (RAK.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 114,091 |
| 19 Apr 2024 | 1.1400 | 1.1500 | 1.1300 | 1.1400 | 1.1400 | 114,091 |
| 18 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 89,611 |
| 17 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | 49,420 |
| 16 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Apr 2024 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | 1.1500 | 59,572 |
| 12 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 11 Apr 2024 | 1.1500 | 1.1800 | 1.1400 | 1.1800 | 1.1800 | 34,393 |
| 10 Apr 2024 | 1.1600 | 1.1700 | 1.1300 | 1.1400 | 1.1400 | 51,420 |
| 09 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 08 Apr 2024 | 1.1600 | 1.1900 | 1.1500 | 1.1900 | 1.1900 | 60,797 |
| 05 Apr 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | 1.1500 | 93,762 |
| 04 Apr 2024 | 1.1600 | 1.1800 | 1.1500 | 1.1700 | 1.1700 | 107,206 |
| 03 Apr 2024 | 1.1700 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 45,124 |
| 02 Apr 2024 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | 1.1700 | 34,457 |
| 28 Mar 2024 | 1.1700 | 1.1800 | 1.1300 | 1.1800 | 1.1800 | 64,032 |
| 27 Mar 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 33,581 |
| 26 Mar 2024 | 1.2200 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 36,507 |
| 25 Mar 2024 | 1.1800 | 1.2200 | 1.1800 | 1.2200 | 1.2200 | 38,643 |
| 22 Mar 2024 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 1.2000 | 4,985 |
| 21 Mar 2024 | 1.1300 | 1.1600 | 1.1300 | 1.1400 | 1.1400 | 79,599 |
| 20 Mar 2024 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 112,636 |
| 19 Mar 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 61,259 |
| 18 Mar 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 8,642 |
| 15 Mar 2024 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | 1.2300 | 45,088 |
| 14 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 4,693 |
| 13 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2800 | 1.2800 | 18,208 |
| 12 Mar 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 123,562 |
| 11 Mar 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2500 | 1.2500 | 22,477 |
| 08 Mar 2024 | 1.2800 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 53,811 |
| 07 Mar 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | 24,628 |
| 06 Mar 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | 1.2700 | 24,844 |
| 05 Mar 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | 1.2600 | 21,226 |
| 04 Mar 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 49,411 |
| 01 Mar 2024 | 1.3000 | 1.3000 | 1.2900 | 1.3000 | 1.3000 | 19,650 |
| 29 Feb 2024 | 1.2000 | 1.3100 | 1.2000 | 1.3100 | 1.3100 | 260,619 |
| 28 Feb 2024 | 1.2700 | 1.2700 | 1.1400 | 1.2100 | 1.2100 | 54,687 |
| 27 Feb 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 54,095 |
| 26 Feb 2024 | 1.3000 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 108,812 |
| 23 Feb 2024 | 1.2300 | 1.2800 | 1.2300 | 1.2800 | 1.2800 | 49,071 |
| 22 Feb 2024 | 1.2400 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | 99,762 |
| 21 Feb 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 24,338 |
| 20 Feb 2024 | 1.2400 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 176,965 |
| 19 Feb 2024 | 1.2300 | 1.2500 | 1.2200 | 1.2500 | 1.2500 | 59,590 |
| 16 Feb 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2300 | 51,585 |
| 15 Feb 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 31,644 |
| 14 Feb 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 125,762 |
| 13 Feb 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.2200 | 57,477 |
| 12 Feb 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 65,996 |
| 09 Feb 2024 | 1.2600 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 59,069 |
| 08 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2600 | 1.2600 | 13,459 |
| 07 Feb 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 80,476 |
| 05 Feb 2024 | 1.3000 | 1.3100 | 1.2700 | 1.2900 | 1.2900 | 224,022 |
| 02 Feb 2024 | 1.3000 | 1.3100 | 1.2900 | 1.3100 | 1.3100 | 257,789 |
| 01 Feb 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 46,367 |
| 31 Jan 2024 | 1.3100 | 1.3100 | 1.2800 | 1.2900 | 1.2900 | 58,463 |
| 30 Jan 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 44,944 |
| 29 Jan 2024 | 1.3100 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 67,081 |
| 26 Jan 2024 | 1.2800 | 1.3000 | 1.2600 | 1.3000 | 1.3000 | 138,602 |
| 25 Jan 2024 | 1.2700 | 1.3000 | 1.2500 | 1.2800 | 1.2800 | 91,412 |
| 24 Jan 2024 | 1.2400 | 1.2900 | 1.2200 | 1.2700 | 1.2700 | 44,368 |
| 23 Jan 2024 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | 1.2100 | 103,933 |
| 22 Jan 2024 | 1.1800 | 1.1800 | 1.1500 | 1.1800 | 1.1800 | 143,326 |
| 19 Jan 2024 | 1.1600 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 149,746 |
| 18 Jan 2024 | 1.2300 | 1.2500 | 1.2000 | 1.2000 | 1.2000 | 74,941 |
| 17 Jan 2024 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 14,072 |
| 16 Jan 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2500 | 1.2500 | 82,587 |
| 15 Jan 2024 | 1.3100 | 1.3100 | 1.3000 | 1.3000 | 1.3000 | 120,376 |
| 12 Jan 2024 | 1.3000 | 1.3300 | 1.3000 | 1.3100 | 1.3100 | 144,887 |
| 11 Jan 2024 | 1.2900 | 1.3100 | 1.2900 | 1.3000 | 1.3000 | 117,387 |
| 10 Jan 2024 | 1.2700 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 199,637 |
| 09 Jan 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 14,053 |
| 08 Jan 2024 | 1.2500 | 1.2700 | 1.2400 | 1.2700 | 1.2700 | 131,091 |
| 05 Jan 2024 | 1.2500 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 50,575 |
| 04 Jan 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2500 | 1.2500 | 80,627 |
| 03 Jan 2024 | 1.2300 | 1.2500 | 1.2300 | 1.2300 | 1.2300 | 84,428 |
| 29 Dec 2023 | 1.2300 | 1.2400 | 1.2300 | 1.2300 | 1.2300 | 366,548 |
| 28 Dec 2023 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 58,086 |
| 27 Dec 2023 | 1.2000 | 1.2300 | 1.1900 | 1.2300 | 1.2300 | 239,642 |
| 22 Dec 2023 | 1.2100 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 173,289 |
| 21 Dec 2023 | 1.2200 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 56,896 |
| 20 Dec 2023 | 1.2000 | 1.2200 | 1.1700 | 1.2000 | 1.2000 | 253,457 |
| 19 Dec 2023 | 1.1300 | 1.2000 | 1.1300 | 1.2000 | 1.2000 | 691,744 |
| 18 Dec 2023 | 1.1400 | 1.1600 | 1.1100 | 1.1200 | 1.1200 | 332,644 |
| 15 Dec 2023 | 1.1800 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 315,770 |
| 14 Dec 2023 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 618,409 |
| 13 Dec 2023 | 1.1600 | 1.1900 | 1.1100 | 1.1900 | 1.1900 | 552,375 |
| 12 Dec 2023 | 1.2600 | 1.2600 | 1.1300 | 1.1400 | 1.1400 | 1,763,565 |
| 11 Dec 2023 | 0.6200 | 1.3000 | 0.6200 | 1.2000 | 1.2000 | 205,137 |
| 08 Dec 2023 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 0.6200 | 83,304 |
| 07 Dec 2023 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 0.6500 | 120,177 |
| 06 Dec 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 36,285 |
| 05 Dec 2023 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 123,829 |
| 04 Dec 2023 | 0.6100 | 0.6200 | 0.6100 | 0.6100 | 0.6100 | 28,381 |
| 01 Dec 2023 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 39,745 |
| 30 Nov 2023 | 0.6100 | 0.6200 | 0.6000 | 0.6100 | 0.6100 | 71,392 |
| 29 Nov 2023 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 0.6000 | 85,455 |
| 28 Nov 2023 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 55,642 |
| 27 Nov 2023 | 0.6100 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 62,887 |
| 24 Nov 2023 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 0.6000 | 129,007 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.