Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	0.615	0.615	0.615	0.615	0.532	0
2023-09-25	0.590	0.615	0.590	0.615	0.532	20,500
2023-09-22	0.530	0.655	0.520	0.610	0.528	93,627
2023-09-21	0.550	0.560	0.530	0.560	0.485	12,385
2023-09-20	0.580	0.580	0.560	0.560	0.465	81,040
2023-09-19	0.560	0.605	0.560	0.580	0.482	43,781
2023-09-18	0.580	0.580	0.560	0.560	0.465	127,344
2023-09-15	0.580	0.580	0.575	0.580	0.482	42,646
2023-09-14	0.580	0.580	0.580	0.580	0.482	26,124
2023-09-13	0.570	0.580	0.570	0.580	0.482	6,236
2023-09-12	0.575	0.575	0.575	0.575	0.478	0
2023-09-11	0.550	0.575	0.550	0.575	0.478	19,590
2023-09-08	0.550	0.550	0.550	0.550	0.457	0
2023-09-07	0.550	0.550	0.550	0.550	0.457	0
2023-09-06	0.550	0.550	0.550	0.550	0.457	15,000
2023-09-05	0.555	0.580	0.540	0.580	0.482	50,199
2023-09-04	0.570	0.570	0.570	0.570	0.474	0
2023-09-01	0.545	0.570	0.545	0.570	0.474	52,318
2023-08-31	0.625	0.625	0.550	0.550	0.457	61,176
2023-08-30	0.540	0.625	0.540	0.625	0.519	103,553
2023-08-29	0.520	0.520	0.520	0.520	0.432	0
2023-08-28	0.520	0.520	0.520	0.520	0.432	0
2023-08-25	0.520	0.520	0.515	0.520	0.432	45,000
2023-08-24	0.525	0.525	0.525	0.525	0.436	6,884
2023-08-23	0.525	0.525	0.525	0.525	0.436	0
2023-08-22	0.525	0.525	0.525	0.525	0.436	74
2023-08-21	0.540	0.550	0.520	0.520	0.432	67,296
2023-08-18	0.540	0.540	0.540	0.540	0.449	3,000
2023-08-17	0.540	0.540	0.540	0.540	0.449	0
2023-08-16	0.560	0.560	0.540	0.540	0.449	87,380
2023-08-15	0.535	0.535	0.535	0.535	0.445	505
2023-08-14	0.535	0.535	0.535	0.535	0.445	2,428
2023-08-11	0.535	0.535	0.525	0.525	0.436	39,953
2023-08-10	0.530	0.530	0.530	0.530	0.440	17,880
2023-08-09	0.525	0.525	0.515	0.525	0.436	29,827
2023-08-08	0.535	0.535	0.535	0.535	0.445	0
2023-08-07	0.535	0.535	0.535	0.535	0.445	2,200
2023-08-04	0.530	0.530	0.530	0.530	0.440	5,800
2023-08-03	0.530	0.530	0.530	0.530	0.440	0
2023-08-02	0.530	0.530	0.525	0.530	0.440	23,407
2023-08-01	0.535	0.535	0.525	0.525	0.436	60,005
2023-07-31	0.530	0.535	0.530	0.530	0.440	2,203
2023-07-28	0.530	0.530	0.525	0.530	0.440	11,263
2023-07-27	0.550	0.550	0.550	0.550	0.457	0
2023-07-26	0.550	0.550	0.550	0.550	0.457	10,065
2023-07-25	0.530	0.550	0.530	0.550	0.457	21,527
2023-07-24	0.540	0.540	0.540	0.540	0.449	559
2023-07-21	0.530	0.540	0.530	0.540	0.449	11,294
2023-07-20	0.540	0.540	0.540	0.540	0.449	2,250
2023-07-19	0.555	0.555	0.555	0.555	0.461	0
2023-07-18	0.555	0.555	0.555	0.555	0.461	4
2023-07-17	0.555	0.555	0.555	0.555	0.461	0
2023-07-14	0.555	0.555	0.555	0.555	0.461	931
2023-07-13	0.535	0.560	0.525	0.560	0.465	49,184
2023-07-12	0.545	0.560	0.545	0.560	0.465	7
2023-07-11	0.540	0.545	0.540	0.545	0.453	25,613
2023-07-10	0.540	0.540	0.540	0.540	0.449	4,936
2023-07-07	0.545	0.545	0.540	0.540	0.449	72,014
2023-07-06	0.540	0.540	0.540	0.540	0.449	424
2023-07-05	0.545	0.545	0.545	0.545	0.453	0

← NewerPage 14 of 22 · 1,272 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.