Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.530	0.530	0.530	0.530	0.440	779
2023-06-27	0.520	0.530	0.520	0.530	0.440	34,889
2023-06-26	0.515	0.520	0.510	0.520	0.432	31,467
2023-06-23	0.520	0.520	0.515	0.515	0.428	45,063
2023-06-22	0.520	0.520	0.520	0.520	0.432	30,000
2023-06-21	0.530	0.530	0.508	0.520	0.432	404,751
2023-06-20	0.525	0.525	0.520	0.525	0.436	83,200
2023-06-19	0.535	0.540	0.510	0.520	0.432	56,361
2023-06-16	0.540	0.540	0.535	0.535	0.445	23,001
2023-06-15	0.530	0.540	0.520	0.540	0.449	87,579
2023-06-14	0.540	0.550	0.525	0.525	0.436	63,809
2023-06-13	0.540	0.540	0.535	0.540	0.449	25,851
2023-06-09	0.540	0.540	0.540	0.540	0.449	23,152
2023-06-08	0.540	0.540	0.540	0.540	0.449	29,360
2023-06-07	0.540	0.540	0.540	0.540	0.449	20,561
2023-06-06	0.540	0.540	0.535	0.535	0.445	9,096
2023-06-05	0.540	0.540	0.525	0.540	0.449	57,828
2023-06-02	0.540	0.540	0.540	0.540	0.449	63,400
2023-06-01	0.535	0.535	0.535	0.535	0.445	9,570
2023-05-31	0.540	0.540	0.535	0.535	0.445	65,964
2023-05-30	0.550	0.550	0.540	0.540	0.449	42,196
2023-05-29	0.550	0.550	0.545	0.545	0.453	36,776
2023-05-26	0.545	0.545	0.540	0.545	0.453	17,550
2023-05-25	0.545	0.550	0.545	0.550	0.457	6,274
2023-05-24	0.530	0.550	0.530	0.550	0.457	9,484
2023-05-23	0.545	0.545	0.520	0.520	0.432	74,471
2023-05-22	0.550	0.550	0.545	0.545	0.453	17,000
2023-05-19	0.550	0.555	0.545	0.555	0.461	16,328
2023-05-18	0.530	0.560	0.530	0.555	0.461	52,983
2023-05-17	0.520	0.520	0.520	0.520	0.432	21,762
2023-05-16	0.520	0.520	0.520	0.520	0.432	14,197
2023-05-15	0.520	0.520	0.520	0.520	0.432	0
2023-05-12	0.520	0.520	0.520	0.520	0.432	0
2023-05-11	0.520	0.520	0.520	0.520	0.432	0
2023-05-10	0.520	0.520	0.520	0.520	0.432	0
2023-05-09	0.520	0.520	0.520	0.520	0.432	0
2023-05-08	0.530	0.530	0.520	0.520	0.432	76,205
2023-05-05	0.520	0.530	0.520	0.530	0.440	8,646
2023-05-04	0.530	0.530	0.515	0.515	0.428	84,030
2023-05-03	0.525	0.530	0.525	0.530	0.440	43,192
2023-05-02	0.520	0.520	0.515	0.520	0.432	58,729
2023-05-01	0.525	0.530	0.515	0.515	0.428	218,417
2023-04-28	0.530	0.530	0.525	0.525	0.436	62,223
2023-04-27	0.540	0.540	0.520	0.520	0.432	29,197
2023-04-26	0.545	0.545	0.530	0.530	0.440	71,091
2023-04-24	0.540	0.545	0.540	0.545	0.453	23,120
2023-04-21	0.550	0.550	0.530	0.530	0.440	112,990
2023-04-20	0.540	0.545	0.540	0.545	0.453	11,392
2023-04-19	0.545	0.545	0.540	0.540	0.449	29,338
2023-04-18	0.550	0.550	0.545	0.545	0.453	5,501
2023-04-17	0.550	0.550	0.548	0.550	0.457	58,725
2023-04-14	0.550	0.550	0.548	0.550	0.457	51,924
2023-04-13	0.548	0.548	0.545	0.545	0.453	62,184
2023-04-12	0.535	0.550	0.535	0.545	0.453	22,935
2023-04-11	0.550	0.550	0.530	0.535	0.445	70,867
2023-04-06	0.550	0.560	0.550	0.550	0.457	57,991
2023-04-05	0.555	0.555	0.550	0.550	0.457	30,190
2023-04-04	0.545	0.545	0.545	0.545	0.453	99
2023-04-03	0.540	0.555	0.540	0.545	0.453	170,316
2023-03-31	0.545	0.550	0.540	0.540	0.449	133,905

← NewerPage 15 of 22 · 1,268 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.