Mail

RAK.NZ - Rakon Limited

NZSE - NZSE Delayed price. Currency in NZD

Show:

Historical prices

Frequency:

Daily

Currency in NZDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 May 2023	1.0000	1.0200	0.9900	1.0000	1.0000	221,859
26 May 2023	1.0000	1.0200	0.9900	1.0000	1.0000	221,859
25 May 2023	1.0300	1.0400	0.9800	0.9800	0.9800	95,025
24 May 2023	1.0400	1.0900	1.0400	1.0500	1.0500	406,594
23 May 2023	1.0000	1.0300	1.0000	1.0300	1.0300	59,945
22 May 2023	1.0000	1.0300	1.0000	1.0300	1.0300	120,568
19 May 2023	0.9800	1.0100	0.9700	1.0100	1.0100	23,298
18 May 2023	0.9700	1.0000	0.9700	0.9800	0.9800	45,256
17 May 2023	0.9700	0.9700	0.9700	0.9700	0.9700	10,144
16 May 2023	1.0500	1.0500	0.9800	0.9800	0.9800	15,771
15 May 2023	1.0500	1.0500	1.0200	1.0500	1.0500	21,397
12 May 2023	1.0400	1.0500	1.0100	1.0500	1.0500	12,113
11 May 2023	1.0500	1.0600	1.0500	1.0500	1.0500	49,509
10 May 2023	1.0800	1.0800	1.0700	1.0800	1.0800	5,556
09 May 2023	1.0800	1.0800	1.0600	1.0600	1.0600	22,746
08 May 2023	1.0600	1.0900	1.0600	1.0600	1.0600	60,194
05 May 2023	1.0500	1.0800	1.0500	1.0800	1.0800	80,733
04 May 2023	1.0400	1.0600	1.0400	1.0500	1.0500	68,024
03 May 2023	1.0600	1.0600	1.0400	1.0400	1.0400	54,850
02 May 2023	1.0600	1.0800	1.0600	1.0700	1.0700	43,692
01 May 2023	1.0300	1.0500	1.0300	1.0500	1.0500	75,116
28 Apr 2023	1.0300	1.0500	1.0300	1.0300	1.0300	68,063
27 Apr 2023	1.0000	1.0300	1.0000	1.0300	1.0300	90,902
26 Apr 2023	0.9400	1.0000	0.9400	1.0000	1.0000	85,810
24 Apr 2023	0.9200	0.9500	0.9100	0.9500	0.9500	95,660
21 Apr 2023	0.9000	0.9100	0.9000	0.9100	0.9100	63,516
20 Apr 2023	0.8900	0.9000	0.8800	0.9000	0.9000	32,251
19 Apr 2023	0.9000	0.9000	0.8800	0.8900	0.8900	126,061
18 Apr 2023	0.8700	0.9000	0.8400	0.9000	0.9000	61,211
17 Apr 2023	0.8400	0.8700	0.8400	0.8700	0.8700	76,957
14 Apr 2023	0.8400	0.8500	0.8400	0.8400	0.8400	51,563
13 Apr 2023	0.8600	0.8600	0.8400	0.8500	0.8500	22,120
12 Apr 2023	0.8500	0.8700	0.8400	0.8700	0.8700	44,940
11 Apr 2023	0.8500	0.8600	0.8500	0.8500	0.8500	27,861
06 Apr 2023	0.8400	0.8500	0.8400	0.8400	0.8400	128,255
05 Apr 2023	0.8400	0.8500	0.8300	0.8300	0.8300	42,087
04 Apr 2023	0.8500	0.8500	0.8300	0.8300	0.8300	43,360
03 Apr 2023	0.8600	0.8700	0.8500	0.8700	0.8700	39,774
31 Mar 2023	0.9100	0.9100	0.8700	0.8700	0.8700	3,987
30 Mar 2023	0.9100	0.9100	0.8600	0.9100	0.9100	7,154
29 Mar 2023	-	-	-	-	-	-
28 Mar 2023	0.9100	0.9100	0.8800	0.8900	0.8900	66,822
27 Mar 2023	0.9100	0.9300	0.9100	0.9200	0.9200	38,175
24 Mar 2023	0.9300	0.9300	0.9200	0.9300	0.9300	94,531
23 Mar 2023	0.9200	0.9400	0.9200	0.9400	0.9400	51,737
22 Mar 2023	0.9000	0.9400	0.9000	0.9400	0.9400	214,085
21 Mar 2023	0.8600	0.9000	0.8600	0.9000	0.9000	25,978
20 Mar 2023	0.8700	0.8800	0.8500	0.8500	0.8500	17,784
17 Mar 2023	0.8500	0.8600	0.8400	0.8500	0.8500	47,710
16 Mar 2023	0.8400	0.8500	0.8200	0.8500	0.8500	219,516
15 Mar 2023	0.8500	0.8500	0.8300	0.8300	0.8300	181,615
14 Mar 2023	0.8700	0.8700	0.8500	0.8500	0.8500	158,244
13 Mar 2023	0.9100	0.9100	0.8900	0.8900	0.8900	51,799
10 Mar 2023	0.9400	0.9400	0.9200	0.9300	0.9300	25,006
09 Mar 2023	0.9300	0.9400	0.9200	0.9200	0.9200	37,845
08 Mar 2023	0.9300	0.9500	0.9200	0.9500	0.9500	71,141
07 Mar 2023	0.9300	0.9300	0.9100	0.9200	0.9200	200,355
06 Mar 2023	0.9600	0.9600	0.9000	0.9100	0.9100	81,232
03 Mar 2023	1.0000	1.0000	0.9600	0.9600	0.9600	23,458
02 Mar 2023	0.9800	0.9900	0.9800	0.9800	0.9800	70,521
01 Mar 2023	0.9900	1.0000	0.9900	1.0000	1.0000	53,347
28 Feb 2023	1.0300	1.0300	0.9900	0.9900	0.9900	29,028
27 Feb 2023	0.9900	1.0100	0.9900	1.0100	1.0100	91,285
24 Feb 2023	1.0400	1.0500	1.0000	1.0000	1.0000	129,096
23 Feb 2023	1.0600	1.0600	1.0400	1.0500	1.0500	8,453
22 Feb 2023	1.0400	1.0700	1.0400	1.0700	1.0700	36,855
21 Feb 2023	1.0700	1.0700	1.0400	1.0500	1.0500	80,310
20 Feb 2023	1.0700	1.0700	1.0500	1.0600	1.0600	11,285
17 Feb 2023	1.0500	1.0600	1.0500	1.0600	1.0600	76,052
16 Feb 2023	1.0500	1.0700	1.0500	1.0700	1.0700	40,547
15 Feb 2023	1.0600	1.0700	1.0500	1.0500	1.0500	75,534
14 Feb 2023	1.0800	1.0900	1.0500	1.0700	1.0700	41,553
13 Feb 2023	1.0600	1.0800	1.0600	1.0800	1.0800	60,416
10 Feb 2023	1.0500	1.0600	1.0500	1.0600	1.0600	12,788
09 Feb 2023	1.0700	1.0800	1.0500	1.0500	1.0500	63,022
08 Feb 2023	1.0800	1.0900	1.0700	1.0800	1.0800	72,327
07 Feb 2023	1.0500	1.0800	1.0300	1.0800	1.0800	147,157
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...