Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	0.700	0.700	0.695	0.695	0.548	47,192
2022-07-14	0.700	0.700	0.700	0.700	0.552	51,700
2022-07-13	0.700	0.700	0.690	0.700	0.552	48,833
2022-07-12	0.685	0.700	0.685	0.700	0.552	67,953
2022-07-11	0.680	0.680	0.680	0.680	0.536	0
2022-07-08	0.680	0.695	0.675	0.680	0.536	43,121
2022-07-07	0.690	0.690	0.690	0.690	0.544	0
2022-07-06	0.690	0.690	0.690	0.690	0.544	0
2022-07-05	0.690	0.690	0.690	0.690	0.544	8,600
2022-07-04	0.690	0.690	0.690	0.690	0.544	0
2022-07-01	0.675	0.715	0.675	0.690	0.544	40,471
2022-06-30	0.720	0.720	0.695	0.720	0.567	20,030
2022-06-29	0.650	0.725	0.650	0.700	0.552	59,883
2022-06-28	0.670	0.670	0.670	0.670	0.528	0
2022-06-27	0.635	0.670	0.635	0.670	0.528	14,977
2022-06-24	0.610	0.610	0.600	0.600	0.473	28,364
2022-06-23	0.585	0.585	0.585	0.585	0.461	0
2022-06-22	0.585	0.585	0.585	0.585	0.461	659
2022-06-21	0.580	0.580	0.580	0.580	0.457	43,525
2022-06-20	0.600	0.600	0.580	0.580	0.457	62,862
2022-06-17	0.600	0.600	0.590	0.600	0.473	60,511
2022-06-16	0.600	0.600	0.600	0.600	0.473	0
2022-06-15	0.630	0.630	0.600	0.600	0.473	56,130
2022-06-14	0.680	0.680	0.610	0.610	0.481	28,659
2022-06-10	0.655	0.685	0.655	0.685	0.540	18,900
2022-06-09	0.655	0.660	0.620	0.655	0.516	36,834
2022-06-08	0.620	0.660	0.620	0.655	0.516	99,377
2022-06-07	0.650	0.650	0.620	0.620	0.489	133,476
2022-06-06	0.620	0.650	0.620	0.645	0.508	137,384
2022-06-03	0.630	0.635	0.620	0.625	0.493	241,284
2022-06-02	0.610	0.620	0.610	0.620	0.489	65,238
2022-06-01	0.620	0.620	0.605	0.605	0.477	91,649
2022-05-31	0.625	0.625	0.625	0.625	0.493	1,000
2022-05-30	0.605	0.605	0.605	0.605	0.477	46,787
2022-05-27	0.600	0.600	0.600	0.600	0.473	11,787
2022-05-26	0.590	0.600	0.590	0.600	0.473	175,332
2022-05-25	0.585	0.590	0.585	0.590	0.465	1,704
2022-05-24	0.580	0.580	0.570	0.570	0.449	28,679
2022-05-23	0.600	0.600	0.600	0.600	0.473	0
2022-05-20	0.605	0.625	0.560	0.600	0.473	706,698
2022-05-19	0.580	0.590	0.580	0.590	0.465	55,807
2022-05-18	0.595	0.600	0.580	0.600	0.473	157,887
2022-05-17	0.590	0.590	0.590	0.590	0.465	40,443
2022-05-16	0.585	0.600	0.585	0.595	0.469	26,748
2022-05-13	0.590	0.600	0.585	0.585	0.461	68,965
2022-05-12	0.600	0.600	0.595	0.600	0.473	326,090
2022-05-11	0.605	0.630	0.600	0.600	0.473	100,426
2022-05-10	0.600	0.600	0.600	0.600	0.473	10,129
2022-05-09	0.615	0.640	0.605	0.605	0.477	6,000
2022-05-06	0.600	0.620	0.595	0.620	0.489	62,997
2022-05-05	0.605	0.605	0.605	0.605	0.477	49,636
2022-05-04	0.605	0.605	0.605	0.605	0.477	12,285
2022-05-03	0.590	0.590	0.590	0.590	0.465	100,000
2022-05-02	0.585	0.585	0.580	0.580	0.457	59,847
2022-04-29	0.580	0.595	0.580	0.595	0.469	138,103
2022-04-28	0.595	0.595	0.560	0.560	0.441	758,920
2022-04-27	0.600	0.600	0.595	0.600	0.473	13,565
2022-04-26	0.595	0.610	0.585	0.610	0.481	112,247
2022-04-22	0.620	0.620	0.610	0.610	0.481	13,243
2022-04-21	0.635	0.635	0.610	0.620	0.489	188,635

← NewerPage 19 of 22 · 1,269 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.