ASX - Delayed Quote
AUD
Count Limited (CUP.AX)
1.6550
+0.3150
(+23.51%)
At close: October 30 at 4:10:10 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1.4300
1.6900
1.4150
1.6550
1.6550
1,042,508
Oct 30, 2026
1.4300
1.7000
1.4150
1.6550
1.6550
1,042,508
Oct 29, 2026
1.2900
1.3400
1.2700
1.3400
1.3400
86,814
Oct 28, 2026
1.2600
1.2950
1.2600
1.2700
1.2700
34,953
Oct 27, 2026
1.2800
1.2850
1.2600
1.2600
1.2600
19,950
Oct 26, 2026
1.3000
1.3200
1.2650
1.3100
1.3100
84,480
Oct 23, 2026
1.2700
1.3250
1.2600
1.3250
1.3250
7,631
Oct 22, 2026
1.2700
1.2850
1.2600
1.2600
1.2600
36,226
Oct 21, 2026
1.3100
1.3250
1.2700
1.2700
1.2700
26,880
Oct 20, 2026
1.3200
1.3700
1.2600
1.2950
1.2950
31,837
Oct 19, 2026
1.2750
1.3650
1.2500
1.3650
1.3650
60,893
Oct 16, 2026
1.2800
1.3850
1.2500
1.2950
1.2950
104,565
Oct 15, 2026
1.4150
1.4400
1.2800
1.2800
1.2800
314,978
Oct 14, 2026
1.4000
1.4000
1.3400
1.4000
1.4000
77,586
Oct 13, 2026
1.4400
1.4400
1.3650
1.4000
1.4000
45,683
Oct 12, 2026
1.3900
1.4200
1.3850
1.4200
1.4200
29,265
Oct 9, 2026
1.3900
1.4450
1.3500
1.4300
1.4300
108,388
Oct 8, 2026
1.3950
1.4500
1.3850
1.4500
1.4500
85,871
Oct 7, 2026
1.3650
1.4000
1.3650
1.3950
1.3950
161,378
Oct 6, 2026
1.3350
1.4100
1.3350
1.3700
1.3700
178,438
Oct 5, 2026
1.4300
1.4300
1.3350
1.3350
1.3350
90,459
Oct 2, 2026
1.4650
1.4650
1.3750
1.4300
1.4300
52,963
Oct 1, 2026
1.4700
1.4700
1.4200
1.4700
1.4700
34,872
Sep 30, 2026
1.3550
1.4700
1.3300
1.4700
1.4700
282,390
Sep 29, 2026
1.3700
1.3950
1.3150
1.3500
1.3500
36,741
Sep 28, 2026
1.4500
1.4500
1.3800
1.3800
1.3800
71,438
Sep 25, 2026
1.4600
1.4600
1.4250
1.4500
1.4500
111,536
Sep 24, 2026
1.4100
1.4700
1.4050
1.4500
1.4500
172,027
Sep 23, 2026
1.4450
1.4700
1.4300
1.4600
1.4600
99,118
Sep 22, 2026
1.4700
1.4750
1.4300
1.4400
1.4400
69,795
Sep 21, 2026
1.4650
1.4725
1.4250
1.4350
1.4350
232,147
Sep 18, 2026
1.4650
1.4950
1.4400
1.4950
1.4950
53,060
Sep 17, 2026
1.4700
1.4725
1.4350
1.4550
1.4550
41,366
Sep 16, 2026
1.4600
1.5000
1.4600
1.5000
1.5000
47,143
Sep 15, 2026
1.4850
1.5000
1.4600
1.5000
1.5000
447,483
Sep 14, 2026
1.4800
1.4900
1.4700
1.4900
1.4900
74,146
Sep 11, 2026
1.4650
1.4800
1.4500
1.4800
1.4800
24,409
Sep 10, 2026
1.4600
1.4850
1.4550
1.4750
1.4750
107,169
Sep 9, 2026
1.4900
1.4900
1.4550
1.4600
1.4600
221,857
Sep 8, 2026
1.5000
1.5000
1.4900
1.5000
1.5000
9,891
Sep 7, 2026
1.5000
1.5000
1.4800
1.4900
1.4900
890,256
Sep 4, 2026
1.4800
1.5000
1.4750
1.5000
1.5000
44,660
Sep 3, 2026
1.5000
1.5000
1.4600
1.4800
1.4800
1,471,741
Sep 2, 2026
1.4900
1.5050
1.4500
1.5000
1.5000
287,215
Sep 1, 2026
1.4500
1.4950
1.4400
1.4950
1.4950
165,750
Aug 31, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
1.5300
1.5300
1.4500
1.4500
1.4500
269,032
Aug 28, 2026
1.4850
1.5350
1.4800
1.5250
1.4950
52,594
Aug 27, 2026
1.5500
1.6100
1.4850
1.5000
1.4705
872,381
Aug 26, 2026
1.4000
1.5600
1.4000
1.5500
1.5195
2,104,378
Aug 25, 2026
1.3300
1.3750
1.3300
1.3750
1.3480
691,716
Aug 24, 2026
1.3250
1.3350
1.3150
1.3350
1.3087
930,412
Aug 21, 2026
1.3200
1.3250
1.3100
1.3200
1.2940
38,134
Aug 20, 2026
1.3000
1.3350
1.3000
1.3200
1.2940
279,951
Aug 19, 2026
1.3400
1.3500
1.3000
1.3100
1.2842
459,763
Aug 18, 2026
1.3500
1.3500
1.2950
1.3400
1.3136
87,505
Aug 17, 2026
1.3300
1.3500
1.3000
1.3500
1.3234
312,695
Aug 14, 2026
1.3200
1.3350
1.2950
1.3250
1.2989
271,299
Aug 13, 2026
1.2700
1.3200
1.2500
1.3150
1.2891
399,690
Aug 12, 2026
1.1725
1.2700
1.1250
1.2700
1.2450
408,947
Aug 11, 2026
1.1500
1.1850
1.1500
1.1850
1.1617
31,659
Aug 10, 2026
1.1350
1.1600
1.1250
1.1500
1.1274
105,701
Aug 7, 2026
1.1300
1.1350
1.1300
1.1350
1.1127
462,938
Aug 6, 2026
1.1100
1.1350
1.1050
1.1350
1.1127
468,097
Aug 5, 2026
1.1000
1.1100
1.1000
1.1100
1.0882
47,559
Aug 4, 2026
1.1000
1.1200
1.1000
1.1050
1.0833
55,896
Aug 3, 2026
1.1200
1.1200
1.0700
1.1000
1.0784
3,829
Jul 31, 2026
1.0750
1.1200
1.0750
1.1200
1.0980
149,953
Jul 30, 2026
1.0700
1.0900
1.0500
1.0850
1.0637
185,342
Jul 29, 2026
1.0500
1.0700
1.0500
1.0700
1.0490
138,361
Jul 28, 2026
1.0400
1.0600
1.0400
1.0500
1.0293
94,716
Jul 27, 2026
1.0450
1.0450
1.0450
1.0450
1.0244
-
Jul 24, 2026
1.0200
1.0450
1.0200
1.0450
1.0244
3,491
Jul 23, 2026
1.0200
1.0300
1.0150
1.0250
1.0048
44,956
Jul 22, 2026
1.0300
1.0350
1.0200
1.0200
0.9999
197,398
Jul 21, 2026
1.0400
1.0400
1.0250
1.0300
1.0097
212,077
Jul 20, 2026
1.0400
1.0550
1.0400
1.0400
1.0195
27,364
Jul 17, 2026
1.0550
1.0575
1.0300
1.0400
1.0195
92,960
Jul 16, 2026
1.0600
1.0600
1.0550
1.0550
1.0342
92,392
Jul 15, 2026
1.0600
1.0600
1.0550
1.0550
1.0342
113,591
Jul 14, 2026
1.0500
1.0600
1.0500
1.0550
1.0342
34,676
Jul 13, 2026
1.0600
1.0600
1.0500
1.0550
1.0342
82,227
Jul 10, 2026
1.0500
1.0600
1.0450
1.0550
1.0342
150,429
Jul 9, 2026
1.0500
1.0500
1.0475
1.0500
1.0293
112,450
Jul 8, 2026
1.0450
1.0500
1.0450
1.0500
1.0293
247,808
Jul 7, 2026
1.0500
1.0550
1.0500
1.0500
1.0293
44,623
Jul 6, 2026
1.0500
1.0600
1.0450
1.0500
1.0293
63,614
Jul 3, 2026
1.0550
1.0550
1.0400
1.0500
1.0293
140,258
Jul 2, 2026
1.0400
1.0500
1.0300
1.0500
1.0293
9,326
Jul 1, 2026
1.0550
1.0550
1.0250
1.0300
1.0097
200,438
Jun 30, 2026
1.0250
1.0550
1.0250
1.0550
1.0342
207,246
Jun 29, 2026
1.0425
1.0450
1.0400
1.0450
1.0244
102,406
Jun 26, 2026
1.0400
1.0650
1.0300
1.0450
1.0244
192,546
Jun 25, 2026
1.0300
1.0300
1.0200
1.0200
0.9999
88,238
Jun 24, 2026
1.0400
1.0450
1.0400
1.0400
1.0195
17,384
Jun 23, 2026
1.0500
1.0500
1.0300
1.0300
1.0097
91,087
Jun 22, 2026
1.0500
1.0650
1.0500
1.0500
1.0293
74,490
Jun 19, 2026
1.0500
1.0550
1.0400
1.0475
1.0269
48,262
Jun 18, 2026
1.0550
1.0600
1.0550
1.0550
1.0342
52,411
Jun 17, 2026
1.0600
1.0600
1.0550
1.0550
1.0342
146,406
Jun 16, 2026
1.0500
1.0600
1.0500
1.0550
1.0342
167,651
Jun 15, 2026
1.0500
1.0650
1.0500
1.0500
1.0293
223,835
Jun 12, 2026
1.0450
1.0600
1.0450
1.0500
1.0293
99,802
Jun 11, 2026
1.0400
1.0400
1.0200
1.0200
0.9999
30,901
Jun 10, 2026
1.0350
1.0350
1.0200
1.0200
0.9999
67,179
Jun 9, 2026
1.0400
1.0450
1.0300
1.0350
1.0146
45,735
Jun 5, 2026
1.0300
1.0400
1.0200
1.0300
1.0097
12,757
Jun 4, 2026
1.0225
1.0400
1.0200
1.0350
1.0146
53,101
Jun 3, 2026
1.0350
1.0400
1.0200
1.0200
0.9999
103,106
Jun 2, 2026
1.0500
1.0600
1.0250
1.0250
1.0048
181,017
Jun 1, 2026
1.0600
1.0600
1.0500
1.0500
1.0293
16,284
May 29, 2026
1.0450
1.0750
1.0400
1.0750
1.0539
254,896
May 28, 2026
1.0300
1.0500
1.0250
1.0400
1.0195
128,856
May 27, 2026
1.0250
1.0500
1.0250
1.0400
1.0195
55,534
May 26, 2026
1.0350
1.0400
1.0250
1.0250
1.0048
110,670
May 25, 2026
1.0500
1.0550
1.0350
1.0400
1.0195
78,251
May 22, 2026
1.0450
1.0550
1.0400
1.0500
1.0293
85,411
May 21, 2026
1.0450
1.0550
1.0450
1.0500
1.0293
55,845
May 20, 2026
1.0400
1.0550
1.0400
1.0500
1.0293
130,401
May 19, 2026
1.0500
1.0550
1.0300
1.0300
1.0097
2,296,404
May 18, 2026
1.0500
1.0550
1.0450
1.0550
1.0342
1,634,767
May 15, 2026
1.0550
1.0700
1.0550
1.0600
1.0391
98,511
May 14, 2026
1.0550
1.0550
1.0450
1.0500
1.0293
156,246
May 13, 2026
1.0600
1.0600
1.0500
1.0500
1.0293
208,129
May 12, 2026
1.0500
1.0650
1.0450
1.0550
1.0342
124,965
May 11, 2026
1.0750
1.0750
1.0450
1.0500
1.0293
97,963
May 8, 2026
1.0400
1.0850
1.0250
1.0850
1.0637
258,531
May 7, 2026
1.0300
1.0700
1.0300
1.0500
1.0293
422,381
May 6, 2026
1.1350
1.1400
1.1100
1.1100
1.0882
135,860
May 5, 2026
1.1400
1.1750
1.1400
1.1500
1.1274
62,416
May 4, 2026
1.1750
1.1750
1.1500
1.1700
1.1470
34,457
May 1, 2026
1.1750
1.1750
1.1575
1.1700
1.1470
28,218
Apr 30, 2026
1.1750
1.1750
1.1450
1.1750
1.1519
47,092
Apr 29, 2026
1.1550
1.1750
1.1500
1.1750
1.1519
104,368
Apr 28, 2026
1.1350
1.1650
1.1350
1.1600
1.1372
34,678
Apr 27, 2026
1.1750
1.1750
1.1350
1.1450
1.1225
29,197
Apr 24, 2026
1.1550
1.1800
1.1550
1.1750
1.1519
841,504
Apr 23, 2026
1.1400
1.1700
1.1350
1.1550
1.1323
129,969
Apr 22, 2026
1.1550
1.1550
1.1350
1.1400
1.1176
56,320
Apr 21, 2026
1.1250
1.1600
1.1200
1.1500
1.1274
238,033
Apr 20, 2026
1.0900
1.1250
1.0900
1.1250
1.1029
109,048
Apr 17, 2026
1.1000
1.1000
1.0750
1.0900
1.0686
59,167
Apr 16, 2026
1.1150
1.1150
1.0800
1.1000
1.0784
70,955
Apr 15, 2026
1.0950
1.1300
1.0900
1.1150
1.0931
184,770
Apr 14, 2026
1.0900
1.1000
1.0800
1.0950
1.0735
439,203
Apr 13, 2026
1.1000
1.1000
1.0650
1.0700
1.0490
261,487
Apr 10, 2026
1.0600
1.0650
1.0500
1.0600
1.0391
163,894
Apr 9, 2026
1.0500
1.0600
1.0500
1.0600
1.0391
135,732
Apr 8, 2026
1.0450
1.0600
1.0450
1.0600
1.0391
107,990
Apr 7, 2026
1.0600
1.0700
1.0450
1.0700
1.0490
38,566
Apr 2, 2026
1.0700
1.0700
1.0100
1.0650
1.0440
236,707
Apr 1, 2026
1.1400
1.1400
1.1050
1.1100
1.0882
460,957
Mar 31, 2026
1.1350
1.1350
1.1350
1.1350
1.1127
-
Mar 30, 2026
1.1400
1.1400
1.1200
1.1350
1.1127
21,475
Mar 27, 2026
1.1450
1.1500
1.1250
1.1400
1.1176
83,213
Mar 26, 2026
1.1500
1.1600
1.1500
1.1500
1.1274
64,393
Mar 25, 2026
1.1800
1.1800
1.1500
1.1600
1.1372
39,735
Mar 24, 2026
1.1600
1.1850
1.1500
1.1650
1.1421
131,878
Mar 23, 2026
1.1950
1.2000
1.1500
1.1600
1.1372
204,032
Mar 20, 2026
1.1300
1.2000
1.1300
1.2000
1.1764
176,042
Mar 19, 2026
1.1200
1.1300
1.1200
1.1300
1.1078
48,263
Mar 18, 2026
1.1300
1.1300
1.1250
1.1300
1.1078
11,109
Mar 17, 2026
1.1200
1.1300
1.1200
1.1300
1.1078
29,705
Mar 16, 2026
1.1100
1.1250
1.1100
1.1250
1.1029
46,619
Mar 13, 2026
1.1000
1.1250
1.1000
1.1250
1.1029
17,793
Mar 12, 2026
1.0900
1.1150
1.0900
1.1000
1.0784
131,555
Mar 11, 2026
1.0900
1.1050
1.0900
1.1000
1.0784
54,924
Mar 10, 2026
1.0800
1.1350
1.0800
1.0900
1.0686
60,302
Mar 9, 2026
1.0800
1.0850
1.0700
1.0800
1.0588
135,036
Mar 6, 2026
1.0800
1.0950
1.0650
1.0800
1.0588
139,710
Mar 5, 2026
1.0800
1.1000
1.0800
1.0800
1.0588
57,136
Mar 4, 2026
1.0850
1.1100
1.0750
1.0800
1.0588
153,774
Mar 3, 2026
1.1200
1.1450
1.1100
1.1100
1.0882
57,003
Mar 2, 2026
1.1100
1.1450
1.1100
1.1450
1.1225
28,592
Feb 27, 2026
0.02
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
1.1350
1.1350
1.1200
1.1200
1.0980
13,479
Feb 26, 2026
1.1300
1.1550
1.1250
1.1500
1.1078
94,465
Feb 25, 2026
1.1000
1.1300
1.1000
1.1300
1.0885
47,284
Feb 24, 2026
1.0500
1.1300
1.0500
1.1000
1.0596
356,731
Feb 23, 2026
1.0050
1.0200
0.9800
0.9950
0.9585
91,930
Feb 20, 2026
0.9950
1.0100
0.9750
1.0050
0.9681
67,521
Feb 19, 2026
0.9950
0.9950
0.9750
0.9800
0.9440
10,526
Feb 18, 2026
1.0350
1.0350
0.9800
0.9900
0.9536
28,663
Feb 17, 2026
1.0350
1.0400
0.9650
0.9800
0.9440
226,328
Feb 16, 2026
1.0400
1.0400
0.9650
1.0050
0.9681
335,909
Feb 13, 2026
1.0500
1.0500
1.0400
1.0400
1.0018
32,397
Feb 12, 2026
1.0675
1.0675
1.0600
1.0600
1.0211
53,491
Feb 11, 2026
1.0650
1.0650
1.0650
1.0650
1.0259
986
Feb 10, 2026
1.0600
1.0700
1.0550
1.0650
1.0259
19,938
Feb 9, 2026
1.0850
1.0850
1.0550
1.0550
1.0163
6,984
Feb 6, 2026
1.0600
1.0700
1.0550
1.0550
1.0163
18,156
Feb 5, 2026
1.1250
1.1250
1.0600
1.0800
1.0403
28,667
Feb 4, 2026
1.1150
1.1150
1.1000
1.1000
1.0596
57,377
Feb 3, 2026
1.1300
1.1300
1.1150
1.1150
1.0741
8,833
Feb 2, 2026
1.1300
1.1300
1.1200
1.1300
1.0885
12,192
Jan 30, 2026
1.1350
1.1350
1.1150
1.1300
1.0885
10,475
Jan 29, 2026
1.1200
1.1350
1.1150
1.1350
1.0933
6,013
Jan 28, 2026
1.1200
1.1200
1.1100
1.1200
1.0789
23,316
Jan 27, 2026
1.1000
1.1175
1.1000
1.1150
1.0741
40,266
Jan 23, 2026
1.1000
1.1000
1.1000
1.1000
1.0596
17,396
Jan 22, 2026
1.1000
1.1200
1.1000
1.1050
1.0644
9,106
Jan 21, 2026
1.1000
1.1000
1.1000
1.1000
1.0596
3,408
Jan 20, 2026
1.1000
1.1000
1.1000
1.1000
1.0596
6,382
Jan 19, 2026
1.1000
1.1000
1.1000
1.1000
1.0596
6,000
Jan 16, 2026
1.1100
1.1100
1.1000
1.1000
1.0596
9,576
Jan 15, 2026
1.1000
1.1000
1.1000
1.1000
1.0596
1
Jan 14, 2026
1.1000
1.1000
1.0950
1.1000
1.0596
202,394
Jan 13, 2026
1.1175
1.1200
1.1000
1.1050
1.0644
8,403
Jan 12, 2026
1.1050
1.1200
1.1050
1.1200
1.0789
90
Jan 9, 2026
1.1050
1.1050
1.1050
1.1050
1.0644
-
Jan 8, 2026
1.1150
1.1150
1.1000
1.1050
1.0644
6,282
Jan 7, 2026
1.1000
1.1000
1.1000
1.1000
1.0596
3,272
Jan 6, 2026
1.1100
1.1100
1.1000
1.1000
1.0596
27,338
Jan 5, 2026
1.1300
1.1300
1.1050
1.1100
1.0692
45,927
Jan 2, 2026
1.1200
1.1250
1.1150
1.1250
1.0837
23,153
Dec 31, 2025
1.1200
1.1200
1.1050
1.1050
1.0644
13,219
Dec 30, 2025
1.1000
1.1250
1.0950
1.1250
1.0837
42,858
Dec 29, 2025
1.1000
1.1100
1.0950
1.1100
1.0692
36,198
Dec 24, 2025
1.1100
1.1100
1.1000
1.1000
1.0596
12,421
Dec 23, 2025
1.1000
1.1100
1.1000
1.1000
1.0596
62,984
Dec 22, 2025
1.1200
1.1200
1.1000
1.1000
1.0596
14,803
Dec 19, 2025
1.1100
1.1350
1.0900
1.1100
1.0692
66,935
Dec 18, 2025
1.1200
1.1200
1.1050
1.1200
1.0789
210,749
Dec 17, 2025
1.1100
1.1250
1.1050
1.1150
1.0741
40,383
Dec 16, 2025
1.1050
1.1300
1.1050
1.1200
1.0789
3,513
Dec 15, 2025
1.1000
1.1250
1.1000
1.1250
1.0837
43,827
Dec 12, 2025
1.1200
1.1200
1.1000
1.1000
1.0596
22,784
Dec 11, 2025
1.1100
1.1200
1.1100
1.1100
1.0692
15,844
Dec 10, 2025
1.1200
1.1200
1.1100
1.1200
1.0789
37,418
Dec 9, 2025
1.1100
1.1200
1.1100
1.1100
1.0692
24,260
Dec 8, 2025
1.1050
1.1100
1.1000
1.1100
1.0692
33,005
Dec 5, 2025
1.1300
1.1300
1.1050
1.1050
1.0644
22,677
Dec 4, 2025
1.1300
1.1350
1.1200
1.1300
1.0885
36,972
Dec 3, 2025
1.1000
1.1300
1.1000
1.1300
1.0885
85,211
Dec 2, 2025
1.1100
1.1200
1.1000
1.1125
1.0716
53,815
Dec 1, 2025
1.1000
1.1100
1.1000
1.1100
1.0692
82,091
Nov 28, 2025
1.1000
1.1100
1.1000
1.1100
1.0692
3,876
Nov 27, 2025
1.1000
1.1050
1.1000
1.1000
1.0596
10,179
Nov 26, 2025
1.0900
1.1200
1.0900
1.1200
1.0789
211,143
Nov 25, 2025
1.0900
1.0900
1.0800
1.0800
1.0403
13,972
Nov 24, 2025
1.0700
1.0900
1.0700
1.0900
1.0500
31,183
Nov 21, 2025
1.0800
1.0850
1.0700
1.0700
1.0307
103,741
Nov 20, 2025
1.0750
1.0850
1.0750
1.0800
1.0403
19,937
Nov 19, 2025
1.0750
1.0800
1.0700
1.0700
1.0307
169,638
Nov 18, 2025
1.0750
1.0800
1.0750
1.0800
1.0403
2,270
Nov 17, 2025
1.0750
1.0800
1.0750
1.0750
1.0355
121,288
Nov 14, 2025
1.0700
1.0850
1.0700
1.0750
1.0355
122,346
Nov 13, 2025
1.0700
1.0900
1.0700
1.0900
1.0500
51,127
Nov 12, 2025
1.0900
1.1000
1.0700
1.0750
1.0355
201,311
Nov 11, 2025
1.0700
1.0900
1.0650
1.0900
1.0500
140,330
Nov 10, 2025
1.0600
1.1200
1.0600
1.0700
1.0307
162,799
Nov 7, 2025
1.0550
1.0800
1.0550
1.0800
1.0403
122,814
Nov 6, 2025
1.0600
1.0600
1.0550
1.0550
1.0163
11,418
Nov 5, 2025
1.0800
1.0800
1.0700
1.0700
1.0307
2,500
Nov 4, 2025
1.0600
1.0800
1.0500
1.0800
1.0403
9,531
Nov 3, 2025
1.0800
1.0800
1.0800
1.0800
1.0403
-
Oct 31, 2025
1.0750
1.0900
1.0650
1.0800
1.0403
12,812
Oct 30, 2025
1.0800
1.0800
1.0800
1.0800
1.0403
46
