Count Limited (ASX:CUP)
Australia · Delayed Price · Currency is AUD 1.450
-0.075 (-4.92%)
Aug 31, 2026, 4:10 PM AEST
Count Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.49 | 1.54 | 1.48 | 1.53 | 1.53 | 1.67% | 52,594 |
| Aug 27, 2026 | 1.55 | 1.61 | 1.49 | 1.50 | 1.50 | -3.23% | 872,381 |
| Aug 26, 2026 | 1.40 | 1.56 | 1.40 | 1.55 | 1.55 | 12.73% | 2,104,378 |
| Aug 25, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.00% | 691,716 |
| Aug 24, 2026 | 1.33 | 1.34 | 1.32 | 1.34 | 1.34 | 1.14% | 930,412 |
| Aug 21, 2026 | 1.32 | 1.33 | 1.31 | 1.32 | 1.32 | - | 38,134 |
| Aug 20, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 0.76% | 279,951 |
| Aug 19, 2026 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -2.24% | 459,763 |
| Aug 18, 2026 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.74% | 87,505 |
| Aug 17, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 1.89% | 312,695 |
| Aug 14, 2026 | 1.32 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 271,299 |
| Aug 13, 2026 | 1.27 | 1.32 | 1.25 | 1.32 | 1.32 | 3.54% | 399,690 |
| Aug 12, 2026 | 1.17 | 1.27 | 1.13 | 1.27 | 1.27 | 7.17% | 408,947 |
| Aug 11, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | 3.04% | 31,659 |
| Aug 10, 2026 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 1.32% | 105,701 |
| Aug 7, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 462,938 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 2.25% | 468,097 |
| Aug 5, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 47,559 |
| Aug 4, 2026 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.45% | 55,896 |
| Aug 3, 2026 | 1.12 | 1.12 | 1.07 | 1.10 | 1.10 | -1.79% | 3,829 |
| Jul 31, 2026 | 1.08 | 1.12 | 1.08 | 1.12 | 1.12 | 3.23% | 149,953 |
| Jul 30, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 1.40% | 185,342 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 138,361 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 0.48% | 94,716 |
| Jul 24, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 1.95% | 3,491 |
| Jul 23, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.49% | 44,956 |
| Jul 22, 2026 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 197,398 |
| Jul 21, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 212,077 |
| Jul 20, 2026 | 1.04 | 1.06 | 1.04 | 1.04 | 1.04 | - | 27,364 |
| Jul 17, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -1.42% | 92,960 |
| Jul 16, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 92,392 |
| Jul 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 113,591 |
| Jul 14, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 34,676 |
| Jul 13, 2026 | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | - | 82,227 |
| Jul 10, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.48% | 150,429 |
| Jul 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 112,450 |
| Jul 8, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 247,808 |
| Jul 7, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 44,623 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | - | 63,614 |
| Jul 3, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | - | 140,258 |
| Jul 2, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 9,326 |
| Jul 1, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.37% | 200,438 |
| Jun 30, 2026 | 1.03 | 1.06 | 1.03 | 1.06 | 1.06 | 0.96% | 207,246 |
| Jun 29, 2026 | 1.04 | 1.05 | 1.04 | 1.05 | 1.05 | - | 102,406 |
| Jun 26, 2026 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | 2.45% | 192,546 |
| Jun 25, 2026 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -1.92% | 88,238 |
| Jun 24, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | 0.97% | 17,384 |
| Jun 23, 2026 | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 91,087 |
| Jun 22, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 0.24% | 74,490 |
| Jun 19, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.71% | 48,262 |