Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	0.540	0.540	0.540	0.540	0.449	43,546
2023-03-29	0.550	0.550	0.540	0.540	0.449	26,140
2023-03-28	0.550	0.550	0.548	0.550	0.457	50,190
2023-03-27	0.550	0.550	0.550	0.550	0.457	17,227
2023-03-24	0.545	0.560	0.545	0.555	0.461	75,477
2023-03-23	0.550	0.550	0.543	0.545	0.453	40,150
2023-03-22	0.550	0.550	0.550	0.550	0.457	29,587
2023-03-21	0.555	0.555	0.548	0.550	0.457	46,693
2023-03-20	0.555	0.555	0.550	0.550	0.457	61,448
2023-03-17	0.555	0.555	0.545	0.545	0.453	25,354
2023-03-16	0.560	0.560	0.550	0.555	0.461	52,168
2023-03-15	0.580	0.585	0.570	0.575	0.465	68,551
2023-03-14	0.600	0.600	0.580	0.580	0.469	101,454
2023-03-13	0.615	0.615	0.560	0.600	0.486	291,826
2023-03-10	0.540	0.605	0.540	0.605	0.490	193,743
2023-03-09	0.545	0.545	0.545	0.545	0.441	12,496
2023-03-08	0.555	0.555	0.550	0.550	0.445	232,771
2023-03-07	0.540	0.550	0.540	0.540	0.437	85,136
2023-03-06	0.535	0.540	0.535	0.540	0.437	25,004
2023-03-03	0.545	0.545	0.540	0.540	0.437	148,397
2023-03-02	0.550	0.570	0.540	0.540	0.437	241,262
2023-03-01	0.570	0.570	0.540	0.540	0.437	152,256
2023-02-28	0.620	0.620	0.565	0.570	0.461	376,085
2023-02-27	0.630	0.630	0.620	0.620	0.502	115,000
2023-02-24	0.630	0.650	0.630	0.650	0.526	76,545
2023-02-23	0.645	0.645	0.630	0.630	0.510	203,024
2023-02-22	0.635	0.635	0.635	0.635	0.514	0
2023-02-21	0.645	0.645	0.635	0.635	0.514	23,564
2023-02-20	0.640	0.640	0.640	0.640	0.518	3,873
2023-02-17	0.650	0.650	0.650	0.650	0.526	12,500
2023-02-16	0.655	0.655	0.640	0.640	0.518	20,000
2023-02-15	0.660	0.660	0.650	0.650	0.526	67,300
2023-02-14	0.660	0.660	0.660	0.660	0.534	0
2023-02-13	0.670	0.670	0.660	0.660	0.534	22,000
2023-02-10	0.670	0.670	0.670	0.670	0.542	9,618
2023-02-09	0.670	0.670	0.670	0.670	0.542	7,800
2023-02-08	0.670	0.670	0.670	0.670	0.542	7,462
2023-02-07	0.670	0.670	0.670	0.670	0.542	8,535
2023-02-06	0.670	0.670	0.670	0.670	0.542	11,000
2023-02-03	0.665	0.665	0.665	0.665	0.538	0
2023-02-02	0.665	0.665	0.665	0.665	0.538	0
2023-02-01	0.665	0.665	0.665	0.665	0.538	6,789
2023-01-31	0.670	0.670	0.670	0.670	0.542	36,653
2023-01-30	0.665	0.665	0.650	0.650	0.526	194,789
2023-01-27	0.670	0.670	0.660	0.660	0.534	5,000
2023-01-25	0.675	0.675	0.670	0.670	0.542	12,000
2023-01-24	0.680	0.680	0.680	0.680	0.550	2,132
2023-01-23	0.675	0.675	0.675	0.675	0.546	1,036
2023-01-20	0.670	0.675	0.670	0.675	0.546	6,274
2023-01-19	0.670	0.670	0.655	0.655	0.530	29,488
2023-01-18	0.675	0.675	0.665	0.670	0.542	8,309
2023-01-17	0.675	0.680	0.670	0.680	0.550	39,721
2023-01-16	0.675	0.680	0.675	0.680	0.550	82,883
2023-01-13	0.675	0.675	0.675	0.675	0.546	0
2023-01-12	0.675	0.675	0.675	0.675	0.546	0
2023-01-11	0.675	0.675	0.675	0.675	0.546	9,309
2023-01-10	0.670	0.670	0.670	0.670	0.542	608
2023-01-09	0.675	0.675	0.675	0.675	0.546	23,693
2023-01-06	0.665	0.680	0.665	0.680	0.550	19,587
2023-01-05	0.670	0.670	0.670	0.670	0.542	3,000

← NewerPage 16 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.