Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 0.9800
-0.0100 (-1.01%)
At close: Feb 19, 2026
Count Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 1.04 | 1.04 | 0.98 | 0.99 | 0.99 | 1.02% | 28,663 |
| Feb 17, 2026 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -2.49% | 226,328 |
| Feb 16, 2026 | 1.04 | 1.04 | 0.97 | 1.01 | 1.01 | -3.37% | 335,909 |
| Feb 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -1.89% | 32,397 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.47% | 53,491 |
| Feb 11, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 986 |
| Feb 10, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.95% | 19,938 |
| Feb 9, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | - | 6,984 |
| Feb 6, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -2.31% | 18,156 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -1.82% | 28,667 |
| Feb 4, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -1.35% | 57,377 |
| Feb 3, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -1.33% | 8,833 |
| Feb 2, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 12,192 |
| Jan 30, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | -0.44% | 10,475 |
| Jan 29, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.34% | 6,013 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 23,316 |
| Jan 27, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.36% | 40,266 |
| Jan 23, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 17,396 |
| Jan 22, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 9,106 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,408 |
| Jan 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,382 |
| Jan 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 6,000 |
| Jan 16, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 9,576 |
| Jan 15, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 1 |
| Jan 14, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.45% | 202,394 |
| Jan 13, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -1.34% | 8,403 |
| Jan 12, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 1.36% | 90 |
| Jan 8, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 6,282 |
| Jan 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 3,272 |
| Jan 6, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 27,338 |
| Jan 5, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.33% | 45,927 |
| Jan 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 1.81% | 23,153 |
| Dec 31, 2025 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.78% | 13,219 |
| Dec 30, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 1.35% | 42,858 |
| Dec 29, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 36,198 |
| Dec 24, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 12,421 |
| Dec 23, 2025 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | - | 62,984 |
| Dec 22, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 14,803 |
| Dec 19, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | -0.89% | 66,935 |
| Dec 18, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.45% | 210,749 |
| Dec 17, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.45% | 40,383 |
| Dec 16, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -0.44% | 3,513 |
| Dec 15, 2025 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 2.27% | 43,827 |
| Dec 12, 2025 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 22,784 |
| Dec 11, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 15,844 |
| Dec 10, 2025 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | 37,418 |
| Dec 9, 2025 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | - | 24,260 |
| Dec 8, 2025 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 33,005 |
| Dec 5, 2025 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.21% | 22,677 |
| Dec 4, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | - | 36,972 |