Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.175	1.175	1.145	1.175	1.152	47,092
2026-04-29	1.155	1.175	1.150	1.175	1.152	104,368
2026-04-28	1.135	1.165	1.135	1.160	1.137	34,678
2026-04-27	1.175	1.175	1.135	1.145	1.123	29,197
2026-04-24	1.155	1.180	1.155	1.175	1.152	841,504
2026-04-23	1.140	1.170	1.135	1.155	1.132	129,969
2026-04-22	1.155	1.155	1.135	1.140	1.118	56,320
2026-04-21	1.125	1.160	1.120	1.150	1.127	238,033
2026-04-20	1.090	1.125	1.090	1.125	1.103	109,048
2026-04-17	1.100	1.100	1.075	1.090	1.069	59,167
2026-04-16	1.115	1.115	1.080	1.100	1.078	70,955
2026-04-15	1.095	1.130	1.090	1.115	1.093	184,770
2026-04-14	1.090	1.100	1.080	1.095	1.074	439,203
2026-04-13	1.100	1.100	1.065	1.070	1.049	261,487
2026-04-10	1.060	1.065	1.050	1.060	1.039	163,894
2026-04-09	1.050	1.060	1.050	1.060	1.039	135,732
2026-04-08	1.045	1.060	1.045	1.060	1.039	107,990
2026-04-07	1.060	1.070	1.045	1.070	1.049	38,566
2026-04-02	1.070	1.070	1.010	1.065	1.044	236,707
2026-04-01	1.140	1.140	1.105	1.110	1.088	460,957
2026-03-31	1.135	1.135	1.135	1.135	1.113	0
2026-03-30	1.140	1.140	1.120	1.135	1.113	21,475
2026-03-27	1.145	1.150	1.125	1.140	1.118	83,213
2026-03-26	1.150	1.160	1.150	1.150	1.127	64,393
2026-03-25	1.180	1.180	1.150	1.160	1.137	39,735
2026-03-24	1.160	1.185	1.150	1.165	1.142	131,878
2026-03-23	1.195	1.200	1.150	1.160	1.137	204,032
2026-03-20	1.130	1.200	1.130	1.200	1.176	176,042
2026-03-19	1.120	1.130	1.120	1.130	1.108	48,263
2026-03-18	1.130	1.130	1.125	1.130	1.108	11,109
2026-03-17	1.120	1.130	1.120	1.130	1.108	29,705
2026-03-16	1.110	1.125	1.110	1.125	1.103	46,619
2026-03-13	1.100	1.125	1.100	1.125	1.103	17,793
2026-03-12	1.090	1.115	1.090	1.100	1.078	131,555
2026-03-11	1.090	1.105	1.090	1.100	1.078	54,924
2026-03-10	1.080	1.135	1.080	1.090	1.069	60,302
2026-03-09	1.080	1.085	1.070	1.080	1.059	135,036
2026-03-06	1.080	1.095	1.065	1.080	1.059	139,710
2026-03-05	1.080	1.100	1.080	1.080	1.059	57,136
2026-03-04	1.085	1.110	1.075	1.080	1.059	153,774
2026-03-03	1.120	1.145	1.110	1.110	1.088	57,003
2026-03-02	1.110	1.145	1.110	1.145	1.123	28,592
2026-02-27	1.135	1.135	1.120	1.120	1.098	13,479
2026-02-26	1.130	1.155	1.125	1.150	1.108	94,465
2026-02-25	1.100	1.130	1.100	1.130	1.089	47,284
2026-02-24	1.050	1.130	1.050	1.100	1.060	356,731
2026-02-23	1.005	1.020	0.980	0.995	0.959	91,930
2026-02-20	0.995	1.010	0.975	1.005	0.968	67,521
2026-02-19	0.995	0.995	0.975	0.980	0.944	10,526
2026-02-18	1.035	1.035	0.980	0.990	0.954	28,663
2026-02-17	1.035	1.040	0.965	0.980	0.944	226,328
2026-02-16	1.040	1.040	0.965	1.005	0.968	335,909
2026-02-13	1.050	1.050	1.040	1.040	1.002	32,397
2026-02-12	1.068	1.068	1.060	1.060	1.021	53,491
2026-02-11	1.065	1.065	1.065	1.065	1.026	986
2026-02-10	1.060	1.070	1.055	1.065	1.026	19,938
2026-02-09	1.085	1.085	1.055	1.055	1.016	6,984
2026-02-06	1.060	1.070	1.055	1.055	1.016	18,156
2026-02-05	1.125	1.125	1.060	1.080	1.040	28,667
2026-02-04	1.115	1.115	1.100	1.100	1.060	57,377

← NewerPage 3 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.