Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.080	1.080	1.070	1.070	1.031	2,500
2025-11-04	1.060	1.080	1.050	1.080	1.040	9,531
2025-11-03	1.080	1.080	1.080	1.080	1.040	0
2025-10-31	1.075	1.090	1.065	1.080	1.040	12,812
2025-10-30	1.080	1.080	1.080	1.080	1.040	46
2025-10-29	1.065	1.080	1.040	1.080	1.040	32,100
2025-10-28	1.120	1.120	1.065	1.065	1.026	23,534
2025-10-27	1.090	1.145	1.090	1.120	1.079	58,597
2025-10-24	1.070	1.090	1.055	1.090	1.050	136,824
2025-10-23	1.060	1.070	1.045	1.070	1.031	20,663
2025-10-22	1.050	1.060	1.050	1.060	1.021	2,387
2025-10-21	1.050	1.060	1.040	1.050	1.011	103,444
2025-10-20	1.050	1.055	1.040	1.050	1.011	224,298
2025-10-17	1.055	1.055	1.050	1.050	1.011	17,078
2025-10-16	1.055	1.070	1.055	1.070	1.031	9,832
2025-10-15	1.060	1.060	1.050	1.055	1.016	58,163
2025-10-14	1.010	1.060	1.010	1.060	1.021	195,260
2025-10-13	1.045	1.045	1.025	1.035	0.997	47,154
2025-10-10	1.040	1.050	1.020	1.045	1.007	90,489
2025-10-09	1.050	1.055	1.040	1.050	1.011	46,655
2025-10-08	1.035	1.050	1.035	1.050	1.011	17,150
2025-10-07	1.050	1.050	1.045	1.050	1.011	54,778
2025-10-06	1.035	1.055	1.035	1.055	1.016	93,804
2025-10-03	1.048	1.048	1.035	1.040	1.002	37,947
2025-10-02	1.060	1.060	1.035	1.040	1.002	30,548
2025-10-01	1.040	1.060	1.040	1.060	1.021	319,750
2025-09-30	1.040	1.045	1.030	1.040	1.002	88,827
2025-09-29	1.040	1.040	1.020	1.020	0.983	411,449
2025-09-26	1.030	1.030	1.020	1.030	0.992	63,585
2025-09-25	1.015	1.030	1.015	1.020	0.983	22,418
2025-09-24	1.015	1.015	1.010	1.010	0.973	5,885
2025-09-23	1.045	1.045	1.015	1.015	0.978	15,833
2025-09-22	1.040	1.040	1.020	1.030	0.992	17,297
2025-09-19	1.045	1.045	1.035	1.040	1.002	21,108
2025-09-18	1.015	1.030	1.015	1.030	0.992	31,042
2025-09-17	1.050	1.050	1.005	1.015	0.978	33,193
2025-09-16	1.070	1.080	1.045	1.075	1.009	17,821
2025-09-15	1.070	1.075	1.060	1.070	1.004	22,009
2025-09-12	1.065	1.070	1.055	1.070	1.004	49,882
2025-09-11	1.060	1.065	1.050	1.065	1.000	198,849
2025-09-10	1.080	1.080	1.060	1.060	0.995	28,766
2025-09-09	1.065	1.080	1.065	1.080	1.014	37,133
2025-09-08	1.050	1.075	1.050	1.065	1.000	274,970
2025-09-05	1.045	1.045	1.020	1.045	0.981	52,632
2025-09-04	1.020	1.050	1.020	1.045	0.981	44,296
2025-09-03	1.010	1.010	1.000	1.005	0.943	99,933
2025-09-02	1.010	1.010	1.000	1.005	0.943	35,139
2025-09-01	1.050	1.050	1.000	1.000	0.939	241,899
2025-08-29	0.980	1.035	0.980	1.035	0.972	638,966
2025-08-28	1.000	1.000	0.945	0.980	0.920	458,633
2025-08-27	0.950	0.990	0.930	0.990	0.929	70,942
2025-08-26	0.920	0.945	0.920	0.920	0.864	16,598
2025-08-25	0.920	0.950	0.915	0.920	0.864	47,657
2025-08-22	0.890	0.903	0.890	0.895	0.840	33,073
2025-08-21	0.925	0.925	0.925	0.925	0.868	106
2025-08-20	0.910	0.920	0.910	0.920	0.864	8,544
2025-08-19	0.890	0.890	0.890	0.890	0.835	24,385
2025-08-18	0.900	0.900	0.900	0.900	0.845	10,000
2025-08-15	0.900	0.910	0.900	0.910	0.854	1,875
2025-08-14	0.910	0.910	0.910	0.910	0.854	0

← NewerPage 5 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.