Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 1.160
+0.015 (1.31%)
Apr 28, 2026, 4:10 PM AEST
Count Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.87% | 30,497 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -2.55% | 29,197 |
| Apr 24, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.73% | 841,504 |
| Apr 23, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.32% | 129,969 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 56,320 |
| Apr 21, 2026 | 1.13 | 1.16 | 1.12 | 1.15 | 1.15 | 2.22% | 238,033 |
| Apr 20, 2026 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 3.21% | 109,048 |
| Apr 17, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.09 | -0.91% | 59,167 |
| Apr 16, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -1.35% | 70,955 |
| Apr 15, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.83% | 184,770 |
| Apr 14, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 2.34% | 439,203 |
| Apr 13, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 0.94% | 261,487 |
| Apr 10, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 163,894 |
| Apr 9, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 135,732 |
| Apr 8, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.93% | 107,990 |
| Apr 7, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.47% | 38,566 |
| Apr 2, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | -4.05% | 236,707 |
| Apr 1, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -2.20% | 460,957 |
| Mar 30, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | -0.44% | 21,475 |
| Mar 27, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 83,213 |
| Mar 26, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 64,393 |
| Mar 25, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -0.43% | 39,735 |
| Mar 24, 2026 | 1.16 | 1.19 | 1.15 | 1.17 | 1.17 | 0.43% | 131,878 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -3.33% | 204,032 |
| Mar 20, 2026 | 1.13 | 1.20 | 1.13 | 1.20 | 1.20 | 6.19% | 176,042 |
| Mar 19, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | - | 48,263 |
| Mar 18, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 11,109 |
| Mar 17, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.44% | 29,705 |
| Mar 16, 2026 | 1.11 | 1.13 | 1.11 | 1.13 | 1.13 | - | 46,619 |
| 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 |