Count Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	0.835	0.840	0.810	0.810	0.742	145,877
2024-11-21	0.845	0.845	0.845	0.845	0.774	0
2024-11-20	0.840	0.845	0.840	0.845	0.774	87,773
2024-11-19	0.830	0.835	0.815	0.830	0.760	79,079
2024-11-18	0.845	0.845	0.820	0.820	0.751	85,857
2024-11-15	0.850	0.855	0.838	0.845	0.774	117,956
2024-11-14	0.850	0.850	0.840	0.850	0.778	88,516
2024-11-13	0.840	0.850	0.815	0.850	0.778	400,871
2024-11-12	0.805	0.870	0.785	0.860	0.788	524,055
2024-11-11	0.765	0.765	0.750	0.750	0.687	101,103
2024-11-08	0.750	0.760	0.735	0.760	0.696	212,831
2024-11-07	0.745	0.750	0.745	0.750	0.687	10,796
2024-11-06	0.750	0.750	0.740	0.750	0.687	15,158
2024-11-05	0.765	0.770	0.743	0.743	0.680	50,631
2024-11-04	0.710	0.775	0.710	0.765	0.701	232,417
2024-11-01	0.710	0.715	0.700	0.700	0.641	161,574
2024-10-31	0.690	0.715	0.688	0.715	0.655	100,343
2024-10-30	0.680	0.690	0.680	0.690	0.632	161,536
2024-10-29	0.685	0.685	0.685	0.685	0.627	0
2024-10-28	0.685	0.685	0.680	0.685	0.627	61,718
2024-10-25	0.690	0.690	0.680	0.685	0.627	81,832
2024-10-24	0.680	0.690	0.675	0.685	0.627	190,170
2024-10-23	0.675	0.678	0.675	0.675	0.618	3,322
2024-10-22	0.680	0.690	0.670	0.670	0.614	141,642
2024-10-21	0.670	0.680	0.670	0.680	0.623	192,280
2024-10-18	0.670	0.680	0.670	0.680	0.623	179,184
2024-10-17	0.675	0.680	0.670	0.675	0.618	140,601
2024-10-16	0.670	0.670	0.665	0.665	0.609	17,480
2024-10-15	0.655	0.665	0.655	0.665	0.609	121,875
2024-10-14	0.655	0.665	0.655	0.660	0.604	72,214
2024-10-11	0.660	0.663	0.655	0.655	0.600	265,522
2024-10-10	0.660	0.665	0.655	0.660	0.604	56,095
2024-10-09	0.670	0.670	0.660	0.665	0.609	402,239
2024-10-08	0.680	0.680	0.665	0.670	0.614	55,751
2024-10-07	0.660	0.675	0.660	0.675	0.618	78,356
2024-10-04	0.648	0.660	0.645	0.660	0.604	145,702
2024-10-03	0.645	0.650	0.645	0.650	0.595	8,300
2024-10-02	0.665	0.665	0.645	0.645	0.591	235
2024-10-01	0.645	0.653	0.645	0.645	0.591	2,941
2024-09-30	0.660	0.660	0.660	0.660	0.604	15,300
2024-09-27	0.648	0.660	0.640	0.660	0.604	8,662
2024-09-26	0.630	0.655	0.630	0.650	0.595	78,133
2024-09-25	0.630	0.630	0.625	0.630	0.577	168,095
2024-09-24	0.650	0.650	0.630	0.630	0.577	3,325
2024-09-23	0.630	0.640	0.625	0.625	0.572	25,005
2024-09-20	0.650	0.660	0.640	0.640	0.586	114,673
2024-09-19	0.650	0.660	0.640	0.645	0.591	24,524
2024-09-18	0.670	0.680	0.665	0.680	0.602	82,037
2024-09-17	0.665	0.680	0.665	0.680	0.602	83,268
2024-09-16	0.665	0.675	0.665	0.675	0.598	23,476
2024-09-13	0.655	0.665	0.655	0.665	0.589	25,187
2024-09-12	0.660	0.675	0.655	0.665	0.589	117,359
2024-09-11	0.665	0.665	0.660	0.660	0.584	21,280
2024-09-10	0.670	0.670	0.660	0.660	0.584	30,965
2024-09-09	0.670	0.670	0.665	0.670	0.593	16,845
2024-09-06	0.670	0.670	0.665	0.670	0.593	76,598
2024-09-05	0.675	0.675	0.660	0.670	0.593	74,446
2024-09-04	0.670	0.675	0.660	0.670	0.593	123,990
2024-09-03	0.660	0.670	0.655	0.670	0.593	182,138
2024-09-02	0.645	0.660	0.640	0.660	0.584	107,434

← NewerPage 9 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.