Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	0.930	0.930	0.930	0.930	0.717	0
2022-01-20	0.925	0.930	0.920	0.930	0.717	46,410
2022-01-19	0.930	0.930	0.930	0.930	0.717	33,191
2022-01-18	0.930	0.930	0.930	0.930	0.717	725
2022-01-17	0.930	0.930	0.930	0.930	0.717	1
2022-01-14	0.950	0.950	0.950	0.950	0.733	0
2022-01-13	0.950	0.950	0.950	0.950	0.733	0
2022-01-12	0.940	0.950	0.920	0.950	0.733	64,577
2022-01-11	0.935	0.935	0.935	0.935	0.721	2
2022-01-10	0.950	0.950	0.935	0.940	0.725	30,025
2022-01-07	0.945	0.945	0.945	0.945	0.729	62
2022-01-06	0.950	0.955	0.945	0.945	0.729	873
2022-01-05	0.955	0.955	0.955	0.955	0.737	1,047
2022-01-04	0.955	0.955	0.955	0.955	0.737	0
2021-12-31	0.950	0.955	0.940	0.955	0.737	15,000
2021-12-30	0.950	0.950	0.950	0.950	0.733	0
2021-12-29	0.950	0.950	0.950	0.950	0.733	5,109
2021-12-24	0.975	0.975	0.915	0.915	0.706	102,732
2021-12-23	0.940	0.940	0.940	0.940	0.725	0
2021-12-22	0.945	0.945	0.940	0.940	0.725	533
2021-12-21	0.950	0.950	0.940	0.940	0.725	264,398
2021-12-20	0.955	0.955	0.955	0.955	0.737	32,654
2021-12-17	0.955	0.955	0.945	0.955	0.737	72,020
2021-12-16	0.960	1.000	0.950	0.950	0.733	8,710
2021-12-15	0.960	0.965	0.960	0.960	0.741	75,445
2021-12-14	0.990	0.990	0.960	0.960	0.741	53,800
2021-12-13	0.990	1.005	0.990	1.005	0.775	169,671
2021-12-10	1.005	1.005	1.005	1.005	0.775	10,000
2021-12-09	0.990	0.990	0.990	0.990	0.764	19,309
2021-12-08	0.985	0.985	0.985	0.985	0.760	3,416
2021-12-07	0.995	1.015	0.970	0.980	0.756	63,613
2021-12-06	0.990	0.990	0.990	0.990	0.764	14,577
2021-12-03	0.990	0.990	0.990	0.990	0.764	0
2021-12-02	1.015	1.015	0.990	0.990	0.764	21,444
2021-12-01	0.980	0.980	0.980	0.980	0.756	0
2021-11-30	0.980	0.980	0.980	0.980	0.756	0
2021-11-29	0.980	0.980	0.980	0.980	0.756	78,586
2021-11-26	1.000	1.000	0.990	0.990	0.764	18,386
2021-11-25	1.000	1.000	0.990	0.990	0.764	63,885
2021-11-24	1.005	1.005	0.985	0.990	0.764	34,584
2021-11-23	1.020	1.020	1.000	1.000	0.771	71,066
2021-11-22	1.020	1.035	1.010	1.035	0.798	17,803
2021-11-19	1.020	1.030	1.000	1.030	0.795	49,759
2021-11-18	1.020	1.030	1.000	1.030	0.795	145,072
2021-11-17	0.990	1.020	0.950	1.020	0.787	102,756
2021-11-16	1.000	1.000	0.945	0.950	0.733	174,094
2021-11-15	0.970	0.980	0.965	0.970	0.748	75,893
2021-11-12	0.990	0.990	0.970	0.970	0.748	16,499
2021-11-11	0.970	0.990	0.970	0.990	0.764	10,100
2021-11-10	0.965	0.965	0.965	0.965	0.744	1,903
2021-11-09	1.000	1.000	0.960	0.960	0.741	7,277
2021-11-08	1.000	1.000	0.960	0.985	0.760	38,182
2021-11-05	0.990	1.020	0.990	1.000	0.771	61,864
2021-11-04	0.985	0.990	0.985	0.990	0.764	349,323
2021-11-03	0.985	0.985	0.985	0.985	0.760	550
2021-11-02	0.985	0.990	0.985	0.990	0.764	13,856
2021-11-01	0.985	0.985	0.985	0.985	0.760	0
2021-10-29	0.950	0.985	0.950	0.985	0.760	10,304
2021-10-28	0.945	0.945	0.945	0.945	0.729	0
2021-10-27	0.945	0.945	0.945	0.945	0.729	1,444

← NewerPage 21 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.