Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 0.9400
+0.0050 (0.53%)
Aug 6, 2025, 4:10 PM AEST
Count Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.53% | 10 |
| Aug 5, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 0.54% | 3,023 |
| Aug 4, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Aug 1, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.87% | 25,762 |
| Jul 31, 2025 | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -1.91% | 31,042 |
| Jul 30, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | - | 14,825 |
| Jul 29, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.05% | 24,938 |
| Jul 28, 2025 | 0.95 | 0.95 | 0.94 | 0.95 | 0.95 | - | 37,124 |
| Jul 25, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 3,521 |
| Jul 24, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | 0.53% | 5,020 |
| Jul 23, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.53% | 17,802 |
| Jul 22, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 32,713 |
| Jul 21, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.05% | 1,000 |
| Jul 18, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 104,515 |
| Jul 17, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 13,708 |
| Jul 16, 2025 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | - | 111,591 |
| Jul 15, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 36,133 |
| Jul 14, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | - | 12,635 |
| Jul 11, 2025 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | - | 147,690 |
| Jul 10, 2025 | 1.00 | 1.00 | 0.96 | 0.96 | 0.96 | -4.00% | 16,449 |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 10,000 |
| Jul 8, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | - | 45,258 |
| Jul 7, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 5,559 |
| Jul 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 52,398 |
| Jul 3, 2025 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 1.01% | 11,296 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4 |
| Jul 1, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 3.66% | 33,387 |
| Jun 30, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -1.55% | 186,834 |
| Jun 27, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 34,353 |
| Jun 26, 2025 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -0.50% | 220,967 |
| Jun 25, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 58,812 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | - | 55,474 |
| Jun 23, 2025 | 0.98 | 1.00 | 0.97 | 0.98 | 0.98 | 0.51% | 139,119 |
| Jun 20, 2025 | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | -3.47% | 173,316 |
| Jun 19, 2025 | 0.97 | 1.01 | 0.97 | 1.01 | 1.01 | 2.02% | 320,620 |
| Jun 18, 2025 | 0.95 | 1.00 | 0.95 | 0.99 | 0.99 | 5.32% | 221,501 |
| Jun 17, 2025 | 0.91 | 0.95 | 0.91 | 0.94 | 0.94 | 3.30% | 83,564 |
| Jun 16, 2025 | 0.87 | 0.91 | 0.86 | 0.91 | 0.91 | 3.41% | 61,240 |
| Jun 13, 2025 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | -1.12% | 93,055 |
| Jun 12, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | - | 10,861 |
| Jun 11, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 2.89% | 88,238 |
| Jun 10, 2025 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -0.57% | 79,339 |
| Jun 6, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | 1.16% | 8,240 |
| Jun 5, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | 2.38% | 76,838 |
| Jun 4, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.18% | 16,176 |
| Jun 3, 2025 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 1.80% | 35,768 |
| Jun 2, 2025 | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | 2.45% | 198,208 |
| May 30, 2025 | 0.81 | 0.83 | 0.81 | 0.82 | 0.82 | 0.62% | 28,409 |
| May 29, 2025 | 0.80 | 0.81 | 0.80 | 0.81 | 0.81 | 1.25% | 91,601 |
| May 28, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 27,702 |