Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 1.060
+0.020 (1.92%)
Oct 1, 2025, 4:10 PM AEST
Count Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 201,801 |
| Sep 30, 2025 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 1.96% | 88,827 |
| Sep 29, 2025 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 411,449 |
| Sep 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 3,125 |
| Sep 26, 2025 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 63,585 |
| Sep 25, 2025 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 0.99% | 22,418 |
| Sep 24, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 5,885 |
| Sep 23, 2025 | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -1.94% | 15,833 |
| Sep 22, 2025 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 17,297 |
| Sep 19, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.97% | 21,108 |
| Sep 18, 2025 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 1.98% | 31,042 |
| Sep 17, 2025 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -6.48% | 33,193 |
| Sep 16, 2025 | 1.07 | 1.08 | 1.05 | 1.08 | 1.05 | 0.93% | 17,821 |
| Sep 15, 2025 | 1.07 | 1.08 | 1.06 | 1.07 | 1.04 | - | 22,009 |
| Sep 12, 2025 | 1.07 | 1.07 | 1.06 | 1.07 | 1.04 | - | 49,882 |
| Sep 11, 2025 | 1.06 | 1.07 | 1.05 | 1.07 | 1.04 | 0.94% | 198,849 |
| Sep 10, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.03 | -1.85% | 28,766 |
| Sep 9, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.05 | 0.93% | 37,133 |
| Sep 8, 2025 | 1.05 | 1.08 | 1.05 | 1.07 | 1.04 | 1.90% | 274,970 |
| Sep 5, 2025 | 1.05 | 1.05 | 1.02 | 1.05 | 1.02 | - | 52,632 |
| Sep 4, 2025 | 1.02 | 1.05 | 1.02 | 1.05 | 1.02 | 5.00% | 44,296 |
| Sep 3, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | - | 99,933 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.00 | 0.98 | - | 35,139 |
| Sep 1, 2025 | 1.05 | 1.05 | 1.00 | 1.00 | 0.97 | -2.91% | 241,899 |
| Aug 29, 2025 | 0.98 | 1.03 | 0.98 | 1.03 | 1.01 | 5.10% | 638,966 |
| Aug 28, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.95 | -1.01% | 458,633 |
| Aug 27, 2025 | 0.95 | 0.99 | 0.93 | 0.99 | 0.96 | 7.61% | 70,942 |
| Aug 26, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.90 | - | 16,598 |
| Aug 25, 2025 | 0.92 | 0.95 | 0.92 | 0.92 | 0.90 | - | 47,657 |
| Aug 24, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.79% | 15,000 |
| Aug 22, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | -3.24% | 33,073 |
| Aug 21, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.90 | 0.54% | 106 |
| Aug 20, 2025 | 0.91 | 0.92 | 0.91 | 0.92 | 0.90 | 3.37% | 8,544 |
| Aug 19, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -1.11% | 24,385 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.10% | 10,000 |
| Aug 15, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.89 | - | 1,875 |
| Aug 14, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | - | - |
| Aug 13, 2025 | 0.90 | 0.91 | 0.88 | 0.91 | 0.89 | 1.11% | 85,018 |
| Aug 12, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.88 | -2.70% | 107,986 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.90 | -1.60% | 18,921 |
| Aug 8, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.92 | 1.08% | 2,908 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | -1.06% | 1,533 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | 0.53% | 10 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.91 | 0.54% | 3,023 |
| Aug 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | - | - |
| Aug 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.91 | 0.87% | 25,762 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.90 | -1.91% | 31,042 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | - | 14,825 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.92 | -1.05% | 24,938 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.93 | - | 37,124 |