Australia markets closed

Count Limited (CUP.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.5600+0.0150 (+2.75%)
At close: 04:10PM AEST
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.54000.56000.54000.56000.560032,538
29 Apr 20240.54500.54500.53500.54500.545033,728
26 Apr 20240.55000.55000.54000.54500.545052,663
24 Apr 20240.54000.55000.54000.55000.5500424
23 Apr 20240.54000.54000.54000.54000.54003,200
22 Apr 20240.53500.55000.51000.55000.5500419,071
19 Apr 20240.55000.55000.53000.54000.5400157,915
18 Apr 20240.54500.55000.54500.55000.550078,279
17 Apr 20240.56000.56000.54500.54500.545063,667
16 Apr 20240.55500.55500.55000.55000.550043,110
15 Apr 20240.55500.56000.55500.55500.555013,775
12 Apr 20240.55500.56000.55000.55000.550057,657
11 Apr 20240.55000.56000.55000.56000.560074,028
10 Apr 20240.57000.57000.55500.55500.555016,121
09 Apr 20240.55500.57000.55500.57000.570073,053
08 Apr 20240.55500.55500.55000.55500.5550102,841
05 Apr 20240.55000.55500.55000.55000.550030,559
04 Apr 20240.55000.55000.55000.55000.550028,327
03 Apr 20240.56500.56500.55000.55000.5500113,746
02 Apr 20240.56000.56000.55500.56000.560062,135
28 Mar 20240.56000.56000.56000.56000.560014,400
27 Mar 20240.55500.56500.55500.55500.555014,506
26 Mar 20240.57000.57000.55000.55500.5550302,984
25 Mar 20240.57500.57500.57000.57000.570053,999
22 Mar 20240.58000.58000.57500.57500.575018,585
21 Mar 20240.57500.58500.57500.58500.585084,914
20 Mar 20240.57000.57000.57000.57000.57002,000
19 Mar 20240.57000.57500.57000.57000.5700177,432
18 Mar 20240.56500.57000.56500.56500.565061,038
15 Mar 20240.57500.57500.56500.56500.5650110,543
14 Mar 20240.56500.57000.55000.57000.5700411,235
13 Mar 20240.57000.57500.56500.56500.5650192,970
12 Mar 20240.58000.58000.57500.57500.575076,192
11 Mar 20240.59500.60000.57500.58000.5800226,743
08 Mar 20240.58000.59000.58000.59000.5900231,953
07 Mar 20240.58500.58500.57750.58500.5850145,524
06 Mar 20240.56000.58500.56000.57500.5750407,557
05 Mar 20240.58000.58500.56000.56000.5600104,520
04 Mar 20240.59000.59000.52000.58000.5800518,917
01 Mar 20240.63000.63000.60500.60500.6050163,092
29 Feb 20240.64000.64000.63000.64000.640043,521
28 Feb 20240.64000.64000.64000.64000.64008,637
27 Feb 20240.64500.64500.64500.64500.6450-
26 Feb 20240.66000.67000.64500.64500.64504,878
23 Feb 20240.66500.66500.66500.66500.6650-
23 Feb 20240.015 Dividend
22 Feb 20240.66000.67000.63500.66500.6500152,790
21 Feb 20240.67000.67000.66000.66000.645159,078
20 Feb 20240.66500.68000.66000.67000.654973,620
19 Feb 20240.66000.66000.66000.66000.6451-
16 Feb 20240.67000.67000.66000.66000.645191,478
15 Feb 20240.66500.66500.66500.66500.6500-
14 Feb 20240.66500.66500.66500.66500.6500-
13 Feb 20240.67000.67000.66500.66500.650034,875
12 Feb 20240.67000.67000.66500.66500.650042,607
09 Feb 20240.66500.66500.66500.66500.65008,804
08 Feb 20240.66500.67000.65500.67000.654912,726
07 Feb 20240.66000.66000.65500.66000.645123,546
06 Feb 20240.67000.67000.67000.67000.654914,925
05 Feb 20240.66000.66000.66000.66000.64515,800
02 Feb 20240.66500.66500.66500.66500.65004,268
01 Feb 20240.65000.65000.65000.65000.63535,354
31 Jan 20240.66500.66500.66500.66500.65006,057
30 Jan 20240.66000.67000.65000.67000.654920,830
29 Jan 20240.67500.67500.67500.67500.6598-
25 Jan 20240.67000.67500.65500.67500.659890,399
24 Jan 20240.67000.69000.67000.69000.674415,147
23 Jan 20240.68000.68000.67000.68000.664715,940
22 Jan 20240.67500.68000.67500.68000.66475,163
19 Jan 20240.69000.69000.69000.69000.6744553
18 Jan 20240.69000.69000.69000.69000.6744-
17 Jan 20240.68000.69000.68000.69000.674413,389
16 Jan 20240.66500.66500.66500.66500.6500-
15 Jan 20240.66500.66500.66500.66500.6500-
12 Jan 20240.66500.66500.66500.66500.6500-
11 Jan 20240.68500.68500.66500.66500.65001,751
10 Jan 20240.70000.70000.70000.70000.68428,000
09 Jan 20240.66500.70500.65500.70500.689194,517
08 Jan 20240.72500.72500.66500.66500.6500145,940
05 Jan 20240.72000.72500.72000.72500.70867,673
04 Jan 20240.68000.70000.68000.70000.6842147,687
03 Jan 20240.67500.67500.67500.67500.65982,337
02 Jan 20240.65000.68000.65000.68000.664750,865
29 Dec 20230.64500.68000.63500.68000.6647112,412
28 Dec 20230.65000.65000.64500.64500.630576,854
27 Dec 20230.65000.65000.64500.64500.630543,295
22 Dec 20230.66000.66000.64500.65000.635316,267
21 Dec 20230.64000.66000.64000.66000.645117,500
20 Dec 20230.64000.64000.64000.64000.62561,000
19 Dec 20230.64000.64000.64000.64000.62565,859
18 Dec 20230.66000.66000.63500.63500.620741,256
15 Dec 20230.66000.66000.64250.66000.645143,895
14 Dec 20230.66000.66000.66000.66000.6451-
13 Dec 20230.66000.66000.66000.66000.64511,513
12 Dec 20230.68000.68000.68000.68000.66471,666
11 Dec 20230.68000.68000.68000.68000.6647945
08 Dec 20230.70000.70000.68500.68500.669525,770
07 Dec 20230.70000.72000.70000.71500.698961,986
06 Dec 20230.69000.71000.69000.71000.694066,141
05 Dec 20230.67500.69000.67000.68500.669566,694
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...