Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.130	1.130	1.115	1.115	1.074	8,833
2026-02-02	1.130	1.130	1.120	1.130	1.089	12,192
2026-01-30	1.135	1.135	1.115	1.130	1.089	10,475
2026-01-29	1.120	1.135	1.115	1.135	1.093	6,013
2026-01-28	1.120	1.120	1.110	1.120	1.079	23,316
2026-01-27	1.100	1.118	1.100	1.115	1.074	40,266
2026-01-23	1.100	1.100	1.100	1.100	1.060	17,396
2026-01-22	1.100	1.120	1.100	1.105	1.064	9,106
2026-01-21	1.100	1.100	1.100	1.100	1.060	3,408
2026-01-20	1.100	1.100	1.100	1.100	1.060	6,382
2026-01-19	1.100	1.100	1.100	1.100	1.060	6,000
2026-01-16	1.110	1.110	1.100	1.100	1.060	9,576
2026-01-15	1.100	1.100	1.100	1.100	1.060	1
2026-01-14	1.100	1.100	1.095	1.100	1.060	202,394
2026-01-13	1.118	1.120	1.100	1.105	1.064	8,403
2026-01-12	1.105	1.120	1.105	1.120	1.079	90
2026-01-09	1.105	1.105	1.105	1.105	1.064	0
2026-01-08	1.115	1.115	1.100	1.105	1.064	6,282
2026-01-07	1.100	1.100	1.100	1.100	1.060	3,272
2026-01-06	1.110	1.110	1.100	1.100	1.060	27,338
2026-01-05	1.130	1.130	1.105	1.110	1.069	45,927
2026-01-02	1.120	1.125	1.115	1.125	1.084	23,153
2025-12-31	1.120	1.120	1.105	1.105	1.064	13,219
2025-12-30	1.100	1.125	1.095	1.125	1.084	42,858
2025-12-29	1.100	1.110	1.095	1.110	1.069	36,198
2025-12-24	1.110	1.110	1.100	1.100	1.060	12,421
2025-12-23	1.100	1.110	1.100	1.100	1.060	62,984
2025-12-22	1.120	1.120	1.100	1.100	1.060	14,803
2025-12-19	1.110	1.135	1.090	1.110	1.069	66,935
2025-12-18	1.120	1.120	1.105	1.120	1.079	210,749
2025-12-17	1.110	1.125	1.105	1.115	1.074	40,383
2025-12-16	1.105	1.130	1.105	1.120	1.079	3,513
2025-12-15	1.100	1.125	1.100	1.125	1.084	43,827
2025-12-12	1.120	1.120	1.100	1.100	1.060	22,784
2025-12-11	1.110	1.120	1.110	1.110	1.069	15,844
2025-12-10	1.120	1.120	1.110	1.120	1.079	37,418
2025-12-09	1.110	1.120	1.110	1.110	1.069	24,260
2025-12-08	1.105	1.110	1.100	1.110	1.069	33,005
2025-12-05	1.130	1.130	1.105	1.105	1.064	22,677
2025-12-04	1.130	1.135	1.120	1.130	1.089	36,972
2025-12-03	1.100	1.130	1.100	1.130	1.089	85,211
2025-12-02	1.110	1.120	1.100	1.113	1.072	53,815
2025-12-01	1.100	1.110	1.100	1.110	1.069	82,091
2025-11-28	1.100	1.110	1.100	1.110	1.069	3,876
2025-11-27	1.100	1.105	1.100	1.100	1.060	10,179
2025-11-26	1.090	1.120	1.090	1.120	1.079	211,143
2025-11-25	1.090	1.090	1.080	1.080	1.040	13,972
2025-11-24	1.070	1.090	1.070	1.090	1.050	31,183
2025-11-21	1.080	1.085	1.070	1.070	1.031	103,741
2025-11-20	1.075	1.085	1.075	1.080	1.040	19,937
2025-11-19	1.075	1.080	1.070	1.070	1.031	169,638
2025-11-18	1.075	1.080	1.075	1.080	1.040	2,270
2025-11-17	1.075	1.080	1.075	1.075	1.036	121,288
2025-11-14	1.070	1.085	1.070	1.075	1.036	122,346
2025-11-13	1.070	1.090	1.070	1.090	1.050	51,127
2025-11-12	1.090	1.100	1.070	1.075	1.036	201,311
2025-11-11	1.070	1.090	1.065	1.090	1.050	140,330
2025-11-10	1.060	1.120	1.060	1.070	1.031	162,799
2025-11-07	1.055	1.080	1.055	1.080	1.040	122,814
2025-11-06	1.060	1.060	1.055	1.055	1.016	11,418

← NewerPage 4 of 22 · 1,267 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.