Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	0.795	0.800	0.780	0.785	0.737	389,411
2025-05-19	0.800	0.800	0.790	0.800	0.751	80,797
2025-05-16	0.800	0.800	0.790	0.790	0.742	16,636
2025-05-15	0.795	0.795	0.795	0.795	0.746	9,572
2025-05-14	0.795	0.795	0.790	0.793	0.744	898
2025-05-13	0.800	0.800	0.790	0.790	0.742	226,937
2025-05-12	0.820	0.820	0.800	0.810	0.760	70,811
2025-05-09	0.825	0.835	0.820	0.820	0.770	30,438
2025-05-08	0.780	0.815	0.780	0.815	0.765	150,622
2025-05-07	0.785	0.790	0.785	0.790	0.742	1,677
2025-05-06	0.770	0.790	0.770	0.790	0.742	1,244
2025-05-05	0.785	0.785	0.785	0.785	0.737	1,867
2025-05-02	0.775	0.775	0.775	0.775	0.727	173
2025-05-01	0.805	0.805	0.760	0.760	0.713	18,670
2025-04-30	0.800	0.800	0.775	0.800	0.751	112,591
2025-04-29	0.810	0.810	0.770	0.800	0.751	4,462
2025-04-28	0.830	0.830	0.820	0.820	0.770	35,007
2025-04-24	0.795	0.845	0.795	0.830	0.779	125,295
2025-04-23	0.790	0.795	0.790	0.795	0.746	26,659
2025-04-22	0.770	0.795	0.770	0.795	0.746	47,154
2025-04-17	0.790	0.800	0.775	0.800	0.751	160,135
2025-04-16	0.750	0.790	0.750	0.780	0.732	105,812
2025-04-15	0.745	0.745	0.745	0.745	0.699	31,360
2025-04-14	0.740	0.745	0.740	0.745	0.699	24,000
2025-04-11	0.715	0.730	0.710	0.730	0.685	45,882
2025-04-10	0.720	0.740	0.720	0.740	0.695	65,127
2025-04-09	0.705	0.715	0.680	0.700	0.657	69,249
2025-04-08	0.700	0.700	0.690	0.700	0.657	41,713
2025-04-07	0.700	0.710	0.670	0.690	0.648	61,056
2025-04-04	0.735	0.735	0.720	0.720	0.676	12,553
2025-04-03	0.730	0.735	0.730	0.735	0.690	21,702
2025-04-02	0.745	0.745	0.730	0.730	0.685	57,620
2025-04-01	0.735	0.745	0.735	0.745	0.699	9,586
2025-03-31	0.725	0.740	0.725	0.740	0.695	32,392
2025-03-28	0.740	0.750	0.740	0.740	0.695	33,734
2025-03-27	0.740	0.745	0.738	0.745	0.699	49,195
2025-03-26	0.738	0.745	0.738	0.745	0.699	1,599
2025-03-25	0.735	0.735	0.735	0.735	0.690	9,000
2025-03-24	0.740	0.740	0.730	0.730	0.685	79,990
2025-03-21	0.730	0.740	0.730	0.740	0.695	56,526
2025-03-20	0.720	0.725	0.720	0.720	0.676	29,435
2025-03-19	0.745	0.745	0.745	0.745	0.699	0
2025-03-18	0.725	0.745	0.720	0.745	0.699	119,689
2025-03-17	0.720	0.730	0.720	0.725	0.681	30,800
2025-03-14	0.730	0.730	0.725	0.725	0.681	3,608
2025-03-13	0.750	0.750	0.715	0.730	0.685	40,092
2025-03-12	0.730	0.735	0.710	0.720	0.659	263,918
2025-03-11	0.750	0.750	0.730	0.730	0.669	50,630
2025-03-10	0.750	0.765	0.750	0.765	0.701	62,885
2025-03-07	0.740	0.750	0.740	0.750	0.687	242,330
2025-03-06	0.745	0.750	0.735	0.735	0.673	109,850
2025-03-05	0.735	0.735	0.735	0.735	0.673	2,162
2025-03-04	0.735	0.735	0.735	0.735	0.673	15,000
2025-03-03	0.765	0.765	0.720	0.750	0.687	48,547
2025-02-28	0.800	0.805	0.770	0.780	0.714	349,015
2025-02-27	0.800	0.800	0.770	0.780	0.714	83,347
2025-02-26	0.770	0.800	0.770	0.795	0.728	52,234
2025-02-25	0.760	0.770	0.745	0.745	0.682	78,414
2025-02-24	0.765	0.780	0.760	0.760	0.696	143,293
2025-02-21	0.785	0.785	0.765	0.770	0.705	47,406

← NewerPage 7 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.