Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	0.660	0.660	0.640	0.640	0.504	97,102
2022-04-19	0.670	0.670	0.655	0.655	0.516	94,908
2022-04-14	0.650	0.660	0.650	0.660	0.520	260,284
2022-04-13	0.650	0.650	0.650	0.650	0.512	9,500
2022-04-12	0.640	0.650	0.625	0.650	0.512	18,045
2022-04-11	0.660	0.660	0.630	0.640	0.504	45,449
2022-04-08	0.670	0.670	0.660	0.660	0.520	91,048
2022-04-07	0.665	0.665	0.660	0.660	0.520	18,221
2022-04-06	0.665	0.665	0.665	0.665	0.524	0
2022-04-05	0.670	0.670	0.665	0.665	0.524	18,166
2022-04-04	0.675	0.675	0.670	0.670	0.528	26,278
2022-04-01	0.678	0.678	0.675	0.675	0.532	12,509
2022-03-31	0.690	0.690	0.675	0.675	0.532	69,176
2022-03-30	0.680	0.680	0.680	0.680	0.536	55,205
2022-03-29	0.675	0.675	0.675	0.675	0.532	4,593
2022-03-28	0.685	0.685	0.675	0.675	0.532	29,294
2022-03-25	0.690	0.690	0.685	0.685	0.540	1,491
2022-03-24	0.700	0.700	0.685	0.685	0.540	52,089
2022-03-23	0.700	0.705	0.695	0.700	0.552	132,872
2022-03-22	0.700	0.700	0.700	0.700	0.552	8,750
2022-03-21	0.700	0.715	0.695	0.700	0.552	157,520
2022-03-18	0.710	0.713	0.700	0.700	0.552	25,951
2022-03-17	0.710	0.710	0.710	0.710	0.560	7,498
2022-03-16	0.720	0.720	0.705	0.705	0.544	47,513
2022-03-15	0.725	0.725	0.700	0.700	0.540	85,238
2022-03-14	0.725	0.725	0.725	0.725	0.559	15,600
2022-03-11	0.730	0.730	0.725	0.725	0.559	9,725
2022-03-10	0.740	0.740	0.730	0.730	0.563	30,000
2022-03-09	0.740	0.740	0.740	0.740	0.571	2,038,342
2022-03-08	0.740	0.740	0.740	0.740	0.571	854
2022-03-07	0.775	0.775	0.730	0.730	0.563	20,526
2022-03-04	0.750	0.755	0.740	0.755	0.582	57,666
2022-03-03	0.750	0.755	0.745	0.750	0.579	104,262
2022-03-02	0.758	0.758	0.758	0.758	0.584	10,000
2022-03-01	0.755	0.760	0.750	0.760	0.586	93,004
2022-02-28	0.755	0.755	0.745	0.750	0.579	145,268
2022-02-25	0.770	0.770	0.740	0.750	0.579	34,283
2022-02-24	0.780	0.780	0.740	0.750	0.579	113,924
2022-02-23	0.755	0.755	0.755	0.755	0.582	0
2022-02-22	0.780	0.790	0.755	0.755	0.582	31,173
2022-02-21	0.750	0.775	0.750	0.775	0.598	309,718
2022-02-18	0.740	0.750	0.735	0.750	0.579	134,399
2022-02-17	0.825	0.825	0.730	0.745	0.575	1,000,626
2022-02-16	0.880	0.880	0.880	0.880	0.679	0
2022-02-15	0.880	0.880	0.880	0.880	0.679	23
2022-02-14	0.880	0.880	0.880	0.880	0.679	15,418
2022-02-11	0.890	0.890	0.880	0.880	0.679	56,912
2022-02-10	0.895	0.900	0.890	0.890	0.687	42,641
2022-02-09	0.893	0.895	0.893	0.895	0.690	6,327
2022-02-08	0.900	0.900	0.890	0.895	0.690	69,547
2022-02-07	0.905	0.930	0.905	0.930	0.717	13,316
2022-02-04	0.905	0.905	0.905	0.905	0.698	0
2022-02-03	0.905	0.905	0.905	0.905	0.698	1
2022-02-02	0.910	0.910	0.910	0.910	0.702	18,000
2022-02-01	0.905	0.905	0.905	0.905	0.698	0
2022-01-31	0.910	0.910	0.905	0.905	0.698	19,737
2022-01-28	0.910	0.910	0.910	0.910	0.702	15,001
2022-01-27	0.910	0.910	0.910	0.910	0.702	5
2022-01-25	0.910	0.910	0.910	0.910	0.702	2,016
2022-01-24	0.910	0.910	0.905	0.905	0.698	154,196

← NewerPage 20 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.