Count Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	0.640	0.640	0.640	0.640	0.554	5,859
2023-12-18	0.660	0.660	0.635	0.635	0.550	41,256
2023-12-15	0.660	0.660	0.643	0.660	0.571	43,895
2023-12-14	0.660	0.660	0.660	0.660	0.571	0
2023-12-13	0.660	0.660	0.660	0.660	0.571	1,513
2023-12-12	0.680	0.680	0.680	0.680	0.589	1,666
2023-12-11	0.680	0.680	0.680	0.680	0.589	945
2023-12-08	0.700	0.700	0.685	0.685	0.593	25,770
2023-12-07	0.700	0.720	0.700	0.715	0.619	61,986
2023-12-06	0.690	0.710	0.690	0.710	0.615	66,141
2023-12-05	0.675	0.690	0.670	0.685	0.593	66,694
2023-12-04	0.685	0.685	0.685	0.685	0.593	0
2023-12-01	0.685	0.685	0.685	0.685	0.593	0
2023-11-30	0.685	0.685	0.685	0.685	0.593	0
2023-11-29	0.685	0.685	0.685	0.685	0.593	21,445
2023-11-28	0.690	0.690	0.685	0.690	0.597	10,605
2023-11-27	0.670	0.695	0.670	0.695	0.602	205,628
2023-11-24	0.670	0.670	0.655	0.655	0.567	27,566
2023-11-23	0.660	0.670	0.655	0.670	0.580	20,438
2023-11-22	0.670	0.670	0.670	0.670	0.580	0
2023-11-21	0.670	0.670	0.670	0.670	0.580	0
2023-11-20	0.670	0.670	0.670	0.670	0.580	0
2023-11-17	0.670	0.670	0.665	0.670	0.580	178,196
2023-11-16	0.670	0.670	0.670	0.670	0.580	0
2023-11-15	0.670	0.670	0.670	0.670	0.580	1,600
2023-11-14	0.650	0.670	0.650	0.655	0.567	86,230
2023-11-13	0.630	0.630	0.610	0.610	0.528	7,613
2023-11-10	0.615	0.635	0.605	0.635	0.550	36,190
2023-11-09	0.650	0.650	0.650	0.650	0.563	0
2023-11-08	0.650	0.650	0.650	0.650	0.563	0
2023-11-07	0.650	0.650	0.650	0.650	0.563	0
2023-11-06	0.650	0.650	0.650	0.650	0.563	0
2023-11-03	0.650	0.650	0.650	0.650	0.563	0
2023-11-02	0.650	0.650	0.650	0.650	0.563	0
2023-11-01	0.670	0.690	0.650	0.650	0.563	62,840
2023-10-31	0.585	0.670	0.585	0.670	0.580	48,280
2023-10-30	0.590	0.590	0.590	0.590	0.511	0
2023-10-27	0.590	0.590	0.590	0.590	0.511	0
2023-10-26	0.590	0.590	0.590	0.590	0.511	16,320
2023-10-25	0.595	0.595	0.595	0.595	0.515	0
2023-10-24	0.565	0.600	0.565	0.595	0.515	9,166
2023-10-23	0.600	0.600	0.560	0.575	0.498	43,198
2023-10-20	0.600	0.605	0.600	0.605	0.524	7,606
2023-10-19	0.600	0.600	0.600	0.600	0.519	172,078
2023-10-18	0.605	0.610	0.600	0.610	0.528	14,986
2023-10-17	0.600	0.600	0.600	0.600	0.519	6,100
2023-10-16	0.600	0.600	0.600	0.600	0.519	11,573
2023-10-13	0.600	0.610	0.600	0.610	0.528	89,708
2023-10-12	0.595	0.595	0.595	0.595	0.515	0
2023-10-11	0.595	0.595	0.595	0.595	0.515	0
2023-10-10	0.610	0.610	0.590	0.595	0.515	2,850
2023-10-09	0.610	0.610	0.610	0.610	0.528	0
2023-10-06	0.610	0.610	0.610	0.610	0.528	8,178
2023-10-05	0.600	0.610	0.593	0.610	0.528	71,000
2023-10-04	0.585	0.600	0.585	0.600	0.519	11,929
2023-10-03	0.600	0.600	0.595	0.600	0.519	43,960
2023-10-02	0.615	0.620	0.610	0.620	0.537	23,000
2023-09-29	0.600	0.620	0.600	0.620	0.537	16,395
2023-09-28	0.620	0.625	0.600	0.625	0.541	240,971
2023-09-27	0.600	0.655	0.595	0.630	0.545	80,237

← NewerPage 13 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0300 AUD
2026-02-27	0.0200 AUD
2025-09-17	0.0275 AUD
2025-03-13	0.0175 AUD
2024-09-19	0.0225 AUD
2024-02-23	0.0150 AUD
2023-09-21	0.0225 AUD
2023-03-16	0.0150 AUD
2022-09-22	0.0200 AUD
2022-03-17	0.0150 AUD
2021-09-23	0.0150 AUD
2021-03-18	0.0125 AUD
2020-09-24	0.0125 AUD
2020-03-19	0.0125 AUD
2019-09-26	0.0100 AUD
2019-03-21	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.