Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 1.125
+0.025 (2.27%)
At close: Mar 13, 2026
Count Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 17,793 |
| Mar 12, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | - | 131,555 |
| Mar 11, 2026 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 54,924 |
| Mar 10, 2026 | 1.08 | 1.14 | 1.08 | 1.09 | 1.09 | 0.93% | 60,302 |
| Mar 9, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 135,036 |
| Mar 6, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 139,710 |
| Mar 5, 2026 | 1.08 | 1.10 | 1.08 | 1.08 | 1.08 | - | 57,136 |
| Mar 4, 2026 | 1.09 | 1.11 | 1.08 | 1.08 | 1.08 | -2.70% | 153,774 |
| Mar 3, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | -3.06% | 57,003 |
| Mar 2, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 2.23% | 28,592 |
| Feb 27, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.61% | 13,479 |
| Feb 26, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.13 | 1.77% | 94,465 |
| Feb 25, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.11 | 2.73% | 47,284 |
| Feb 24, 2026 | 1.05 | 1.13 | 1.05 | 1.10 | 1.08 | 10.55% | 356,731 |
| Feb 23, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 0.98 | -1.00% | 91,930 |
| Feb 20, 2026 | 1.00 | 1.01 | 0.98 | 1.01 | 0.99 | 2.55% | 67,521 |
| Feb 19, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.96 | -1.01% | 10,526 |
| Feb 18, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.97 | 1.02% | 28,663 |
| Feb 17, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.96 | -2.49% | 226,328 |
| Feb 16, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 0.99 | -3.37% | 335,909 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.02 | -1.89% | 32,397 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.04 | -0.47% | 53,491 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.05 | - | 986 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.05 | 0.95% | 19,938 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.04 | - | 6,984 |
| Feb 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.04 | -2.31% | 18,156 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.06 | -1.82% | 28,667 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.08 | -1.35% | 57,377 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.10 | -1.33% | 8,833 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.11 | - | 12,192 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.11 | -0.44% | 10,475 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.12 | 1.34% | 6,013 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.10 | 0.45% | 23,316 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.10 | 1.36% | 40,266 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.45% | 17,396 |
| Jan 22, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.09 | 0.45% | 9,106 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 3,408 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 6,382 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 6,000 |
| Jan 16, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | - | 9,576 |
| Jan 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 1 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | -0.45% | 202,394 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.09 | -1.34% | 8,403 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.10 | 1.36% | 90 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.09 | 0.45% | 6,282 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.08 | - | 3,272 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.08 | -0.90% | 27,338 |
| Jan 5, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.09 | -1.33% | 45,927 |
| Jan 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.11 | 1.81% | 23,153 |
| Dec 31, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.09 | -1.78% | 13,219 |