Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	1.075	1.120	1.075	1.120	1.098	149,953
2026-07-30	1.070	1.090	1.050	1.085	1.064	185,342
2026-07-29	1.050	1.070	1.050	1.070	1.049	138,361
2026-07-28	1.040	1.060	1.040	1.050	1.029	94,716
2026-07-27	1.045	1.045	1.045	1.045	1.024	0
2026-07-24	1.020	1.045	1.020	1.045	1.024	3,491
2026-07-23	1.020	1.030	1.015	1.025	1.005	44,956
2026-07-22	1.030	1.035	1.020	1.020	1.000	197,398
2026-07-21	1.040	1.040	1.025	1.030	1.010	212,077
2026-07-20	1.040	1.055	1.040	1.040	1.020	27,364
2026-07-17	1.055	1.058	1.030	1.040	1.020	92,960
2026-07-16	1.060	1.060	1.055	1.055	1.034	92,392
2026-07-15	1.060	1.060	1.055	1.055	1.034	113,591
2026-07-14	1.050	1.060	1.050	1.055	1.034	34,676
2026-07-13	1.060	1.060	1.050	1.055	1.034	82,227
2026-07-10	1.050	1.060	1.045	1.055	1.034	150,429
2026-07-09	1.050	1.050	1.048	1.050	1.029	112,450
2026-07-08	1.045	1.050	1.045	1.050	1.029	247,808
2026-07-07	1.050	1.055	1.050	1.050	1.029	44,623
2026-07-06	1.050	1.060	1.045	1.050	1.029	63,614
2026-07-03	1.055	1.055	1.040	1.050	1.029	140,258
2026-07-02	1.040	1.050	1.030	1.050	1.029	9,326
2026-07-01	1.055	1.055	1.025	1.030	1.010	200,438
2026-06-30	1.025	1.055	1.025	1.055	1.034	207,246
2026-06-29	1.043	1.045	1.040	1.045	1.024	102,406
2026-06-26	1.040	1.065	1.030	1.045	1.024	192,546
2026-06-25	1.030	1.030	1.020	1.020	1.000	88,238
2026-06-24	1.040	1.045	1.040	1.040	1.020	17,384
2026-06-23	1.050	1.050	1.030	1.030	1.010	91,087
2026-06-22	1.050	1.065	1.050	1.050	1.029	74,490
2026-06-19	1.050	1.055	1.040	1.048	1.027	48,262
2026-06-18	1.055	1.060	1.055	1.055	1.034	52,411
2026-06-17	1.060	1.060	1.055	1.055	1.034	146,406
2026-06-16	1.050	1.060	1.050	1.055	1.034	167,651
2026-06-15	1.050	1.065	1.050	1.050	1.029	223,835
2026-06-12	1.045	1.060	1.045	1.050	1.029	99,802
2026-06-11	1.040	1.040	1.020	1.020	1.000	30,901
2026-06-10	1.035	1.035	1.020	1.020	1.000	67,179
2026-06-09	1.040	1.045	1.030	1.035	1.015	45,735
2026-06-05	1.030	1.040	1.020	1.030	1.010	12,757
2026-06-04	1.023	1.040	1.020	1.035	1.015	53,101
2026-06-03	1.035	1.040	1.020	1.020	1.000	103,106
2026-06-02	1.050	1.060	1.025	1.025	1.005	181,017
2026-06-01	1.060	1.060	1.050	1.050	1.029	16,284
2026-05-29	1.045	1.075	1.040	1.075	1.054	254,896
2026-05-28	1.030	1.050	1.025	1.040	1.020	128,856
2026-05-27	1.025	1.050	1.025	1.040	1.020	55,534
2026-05-26	1.035	1.040	1.025	1.025	1.005	110,670
2026-05-25	1.050	1.055	1.035	1.040	1.020	78,251
2026-05-22	1.045	1.055	1.040	1.050	1.029	85,411
2026-05-21	1.045	1.055	1.045	1.050	1.029	55,845
2026-05-20	1.040	1.055	1.040	1.050	1.029	130,401
2026-05-19	1.050	1.055	1.030	1.030	1.010	2,296,404
2026-05-18	1.050	1.055	1.045	1.055	1.034	1,634,767
2026-05-15	1.055	1.070	1.055	1.060	1.039	98,511
2026-05-14	1.055	1.055	1.045	1.050	1.029	156,246
2026-05-13	1.060	1.060	1.050	1.050	1.029	208,129
2026-05-12	1.050	1.065	1.045	1.055	1.034	124,965
2026-05-11	1.075	1.075	1.045	1.050	1.029	97,963
2026-05-08	1.040	1.085	1.025	1.085	1.064	258,531

← NewerPage 2 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.