Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	0.900	0.910	0.875	0.910	0.854	85,018
2025-08-12	0.915	0.915	0.900	0.900	0.845	107,986
2025-08-11	0.930	0.930	0.915	0.925	0.868	18,921
2025-08-08	0.920	0.940	0.920	0.940	0.882	2,908
2025-08-07	0.930	0.930	0.930	0.930	0.873	1,533
2025-08-06	0.935	0.940	0.935	0.940	0.882	10
2025-08-05	0.935	0.935	0.935	0.935	0.878	3,023
2025-08-04	0.930	0.930	0.930	0.930	0.873	0
2025-08-01	0.925	0.930	0.925	0.930	0.873	25,762
2025-07-31	0.940	0.940	0.920	0.923	0.866	31,042
2025-07-30	0.940	0.940	0.940	0.940	0.882	14,825
2025-07-29	0.940	0.940	0.940	0.940	0.882	24,938
2025-07-28	0.945	0.950	0.940	0.950	0.892	37,124
2025-07-25	0.945	0.950	0.945	0.950	0.892	3,521
2025-07-24	0.940	0.950	0.940	0.950	0.892	5,020
2025-07-23	0.950	0.950	0.945	0.945	0.887	17,802
2025-07-22	0.950	0.950	0.945	0.950	0.892	32,713
2025-07-21	0.960	0.960	0.960	0.960	0.901	1,000
2025-07-18	0.960	0.960	0.950	0.950	0.892	104,515
2025-07-17	0.960	0.960	0.955	0.960	0.901	13,708
2025-07-16	0.950	0.960	0.945	0.960	0.901	111,591
2025-07-15	0.960	0.975	0.955	0.960	0.901	36,133
2025-07-14	0.960	0.960	0.960	0.960	0.901	12,635
2025-07-11	0.955	0.980	0.955	0.960	0.901	147,690
2025-07-10	1.000	1.000	0.960	0.960	0.901	16,449
2025-07-09	1.000	1.000	1.000	1.000	0.939	0
2025-07-08	0.995	1.000	0.975	1.000	0.939	45,258
2025-07-07	1.000	1.000	0.995	1.000	0.939	5,559
2025-07-04	0.995	1.000	0.995	1.000	0.939	52,398
2025-07-03	0.990	1.000	0.970	1.000	0.939	11,296
2025-07-02	0.990	0.990	0.990	0.990	0.929	4
2025-07-01	0.950	0.990	0.950	0.990	0.929	33,387
2025-06-30	0.970	1.000	0.945	0.955	0.896	186,834
2025-06-27	0.990	0.990	0.970	0.970	0.911	34,353
2025-06-26	0.995	1.010	0.990	0.990	0.929	220,967
2025-06-25	0.980	0.995	0.980	0.995	0.934	58,812
2025-06-24	0.985	0.985	0.975	0.980	0.920	55,474
2025-06-23	0.980	1.000	0.965	0.980	0.920	139,119
2025-06-20	1.010	1.010	0.960	0.975	0.915	173,316
2025-06-19	0.970	1.010	0.965	1.010	0.948	320,620
2025-06-18	0.950	1.000	0.945	0.990	0.929	221,501
2025-06-17	0.910	0.945	0.910	0.940	0.882	83,564
2025-06-16	0.873	0.910	0.860	0.910	0.854	61,240
2025-06-13	0.875	0.890	0.850	0.880	0.826	93,055
2025-06-12	0.880	0.890	0.875	0.890	0.835	10,861
2025-06-11	0.885	0.900	0.875	0.890	0.835	88,238
2025-06-10	0.880	0.895	0.865	0.865	0.812	79,339
2025-06-06	0.860	0.885	0.860	0.870	0.817	8,240
2025-06-05	0.850	0.860	0.845	0.860	0.807	76,838
2025-06-04	0.850	0.855	0.840	0.840	0.789	16,176
2025-06-03	0.810	0.850	0.810	0.850	0.798	35,768
2025-06-02	0.815	0.835	0.815	0.835	0.784	198,208
2025-05-30	0.810	0.825	0.810	0.815	0.765	28,409
2025-05-29	0.800	0.810	0.800	0.810	0.760	91,601
2025-05-28	0.800	0.800	0.795	0.800	0.751	27,702
2025-05-27	0.800	0.800	0.800	0.800	0.751	1,879
2025-05-26	0.790	0.795	0.790	0.795	0.746	141,782
2025-05-23	0.800	0.800	0.800	0.800	0.751	0
2025-05-22	0.785	0.800	0.785	0.800	0.751	5,318
2025-05-21	0.800	0.805	0.785	0.800	0.751	11,310

← NewerPage 6 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.