Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 1.055
-0.005 (-0.47%)
May 18, 2026, 3:01 PM AEST
Count Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | - | -1.42% | 1,089,026 |
| May 15, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | 0.95% | 98,511 |
| May 14, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 156,246 |
| May 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 208,129 |
| May 12, 2026 | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | 0.48% | 124,965 |
| May 11, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -3.23% | 97,963 |
| May 8, 2026 | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | 3.33% | 258,531 |
| May 7, 2026 | 1.03 | 1.07 | 1.03 | 1.05 | 1.05 | -5.41% | 422,381 |
| May 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -3.48% | 135,860 |
| May 5, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 62,416 |
| May 4, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 34,457 |
| May 1, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 28,218 |
| Apr 30, 2026 | 1.18 | 1.18 | 1.15 | 1.18 | 1.18 | - | 47,092 |
| Apr 29, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 1.29% | 104,368 |
| Apr 28, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | 1.31% | 34,678 |
| 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 |