Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	0.640	0.665	0.620	0.645	0.571	683,331
2024-08-29	0.625	0.625	0.615	0.615	0.545	63,871
2024-08-28	0.640	0.640	0.625	0.635	0.562	92,037
2024-08-27	0.660	0.660	0.640	0.640	0.567	143,199
2024-08-26	0.630	0.655	0.630	0.650	0.576	240,233
2024-08-23	0.620	0.625	0.620	0.625	0.553	49,944
2024-08-22	0.620	0.620	0.610	0.620	0.549	41,632
2024-08-21	0.620	0.620	0.620	0.620	0.549	26,025
2024-08-20	0.635	0.635	0.635	0.635	0.562	0
2024-08-19	0.625	0.635	0.625	0.635	0.562	27,526
2024-08-16	0.625	0.630	0.625	0.630	0.558	35,015
2024-08-15	0.620	0.630	0.620	0.630	0.558	3,553
2024-08-14	0.610	0.620	0.600	0.620	0.549	124,472
2024-08-13	0.610	0.610	0.610	0.610	0.540	100,000
2024-08-12	0.605	0.605	0.605	0.605	0.536	4,000
2024-08-09	0.620	0.620	0.605	0.605	0.536	69,862
2024-08-08	0.605	0.620	0.600	0.620	0.549	70,121
2024-08-07	0.610	0.630	0.605	0.620	0.549	41,413
2024-08-06	0.600	0.620	0.600	0.605	0.536	53,757
2024-08-05	0.615	0.630	0.610	0.610	0.540	292,577
2024-08-02	0.625	0.625	0.620	0.620	0.549	115,944
2024-08-01	0.635	0.635	0.625	0.625	0.553	7,911
2024-07-31	0.635	0.635	0.610	0.635	0.562	255,895
2024-07-30	0.630	0.635	0.625	0.635	0.562	98,525
2024-07-29	0.630	0.635	0.620	0.635	0.562	224,014
2024-07-26	0.623	0.630	0.615	0.615	0.545	142,374
2024-07-25	0.610	0.625	0.610	0.610	0.540	76,942
2024-07-24	0.620	0.620	0.610	0.610	0.540	101,677
2024-07-23	0.595	0.625	0.595	0.625	0.553	182,714
2024-07-22	0.590	0.600	0.585	0.585	0.518	10,682
2024-07-19	0.580	0.585	0.580	0.585	0.518	993
2024-07-18	0.580	0.585	0.580	0.580	0.514	71,338
2024-07-17	0.580	0.580	0.570	0.580	0.514	337,119
2024-07-16	0.585	0.585	0.575	0.575	0.509	7,006
2024-07-15	0.570	0.590	0.570	0.590	0.523	8,286
2024-07-12	0.590	0.590	0.570	0.570	0.505	79,517
2024-07-11	0.585	0.590	0.585	0.590	0.523	54,796
2024-07-10	0.585	0.590	0.585	0.590	0.523	16,246
2024-07-09	0.570	0.600	0.570	0.590	0.523	117,583
2024-07-08	0.560	0.570	0.560	0.570	0.505	33,985
2024-07-05	0.550	0.560	0.550	0.555	0.492	127,565
2024-07-04	0.550	0.550	0.545	0.545	0.483	63,743
2024-07-03	0.570	0.570	0.550	0.550	0.487	113,521
2024-07-02	0.570	0.570	0.555	0.563	0.498	96,264
2024-07-01	0.560	0.570	0.560	0.565	0.500	18,455
2024-06-28	0.560	0.570	0.560	0.570	0.505	115,237
2024-06-27	0.540	0.555	0.540	0.555	0.492	85,427
2024-06-26	0.530	0.545	0.530	0.530	0.469	504,317
2024-06-25	0.525	0.545	0.525	0.545	0.483	275,321
2024-06-24	0.525	0.525	0.520	0.525	0.465	145,303
2024-06-21	0.520	0.525	0.520	0.525	0.465	6,288
2024-06-20	0.515	0.525	0.510	0.523	0.463	92,925
2024-06-19	0.510	0.530	0.500	0.525	0.465	261,259
2024-06-18	0.520	0.520	0.510	0.515	0.456	80,030
2024-06-17	0.530	0.530	0.515	0.515	0.456	195,555
2024-06-14	0.535	0.535	0.530	0.530	0.469	50,135
2024-06-13	0.530	0.540	0.530	0.540	0.478	46,538
2024-06-12	0.525	0.530	0.525	0.525	0.465	252,632
2024-06-11	0.530	0.530	0.525	0.525	0.465	48,655
2024-06-07	0.525	0.530	0.525	0.525	0.465	171,361

← NewerPage 10 of 22 · 1,267 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.