Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Count Limited (CUP.AX)

Compare
0.7450
0.0000
(0.00%)
At close: 11:34:23 AM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.74500.74500.74500.74500.745031,360
Apr 14, 20250.74000.74500.74000.74500.745024,000
Apr 11, 20250.71500.73000.71000.73000.730045,882
Apr 10, 20250.72000.74000.72000.74000.740065,127
Apr 9, 20250.70500.71500.68000.70000.700069,249
Apr 8, 20250.70000.70000.69000.70000.700041,713
Apr 7, 20250.70000.71000.67000.69000.690061,056
Apr 4, 20250.73500.73500.72000.72000.720012,553
Apr 3, 20250.73000.73500.73000.73500.735021,702
Apr 2, 20250.74500.74500.73000.73000.730057,620
Apr 1, 20250.73500.74500.73500.74500.74509,586
Mar 31, 20250.72500.74000.72500.74000.740032,392
Mar 28, 20250.74000.75000.74000.74000.740033,734
Mar 27, 20250.74000.74500.73750.74500.745049,195
Mar 26, 20250.73750.74500.73750.74500.74501,599
Mar 25, 20250.73500.73500.73500.73500.73509,000
Mar 24, 20250.74000.74000.73000.73000.730079,990
Mar 21, 20250.73000.74000.73000.74000.740056,526
Mar 20, 20250.72000.72500.72000.72000.720029,435
Mar 19, 20250.74500.74500.74500.74500.7450-
Mar 18, 20250.72500.74500.72000.74500.7450119,689
Mar 17, 20250.72000.73000.72000.72500.725030,800
Mar 14, 20250.73000.73000.72500.72500.72503,608
Mar 13, 2025 0.0175 Dividend
Mar 13, 20250.75000.75000.71500.73000.730040,092
Mar 12, 20250.73000.73500.71000.72000.7025263,918
Mar 11, 20250.75000.75000.73000.73000.712350,630
Mar 10, 20250.75000.76500.75000.76500.746462,885
Mar 7, 20250.74000.75000.74000.75000.7318242,330
Mar 6, 20250.74500.75000.73500.73500.7171109,850
Mar 5, 20250.73500.73500.73500.73500.71712,162
Mar 4, 20250.73500.73500.73500.73500.717115,000
Mar 3, 20250.76500.76500.72000.75000.731848,547
Feb 28, 20250.80000.80500.77000.78000.7610349,015
Feb 27, 20250.80000.80000.77000.78000.761083,347
Feb 26, 20250.77000.80000.77000.79500.775752,234
Feb 25, 20250.76000.77000.74500.74500.726978,414
Feb 24, 20250.76500.78000.76000.76000.7415143,293
Feb 21, 20250.78500.78500.76500.77000.751347,406
Feb 20, 20250.78000.80000.75000.77500.7562114,175
Feb 19, 20250.79000.80000.78500.80000.780666,607
Feb 18, 20250.79000.79000.79000.79000.77081,645
Feb 17, 20250.79000.79000.78500.79000.770891,731
Feb 14, 20250.79000.79000.79000.79000.770840,000
Feb 13, 20250.79000.79500.78000.79000.770837,346
Feb 12, 20250.79500.79500.79500.79500.77572,995
Feb 11, 20250.78000.79500.78000.78000.761029,929
Feb 10, 20250.78000.78000.78000.78000.76101,188
Feb 7, 20250.79500.79500.78000.79500.775725,741
Feb 6, 20250.79500.79500.78000.79500.775764,414
Feb 5, 20250.79000.79000.79000.79000.7708-
Feb 4, 20250.79000.79000.79000.79000.77081
Feb 3, 20250.80000.80000.80000.80000.7806-
Jan 31, 20250.79500.80000.79500.80000.780616,552
Jan 30, 20250.77500.79500.77500.79500.775719,603
Jan 29, 20250.77500.80000.77500.77500.756230,995
Jan 28, 20250.77500.77500.77500.77500.75622,988
Jan 24, 20250.77500.77500.77500.77500.75623
Jan 23, 20250.77000.78000.77000.77500.7562102
Jan 22, 20250.77500.77500.77000.77500.756215,160
Jan 21, 20250.78500.80000.78000.80000.7806243,152
Jan 20, 20250.80000.80000.78500.78500.7659280,031
Jan 17, 20250.80000.80000.79000.79000.7708247,805
Jan 16, 20250.79000.80000.78500.80000.7806112,334
Jan 15, 20250.80000.80000.79000.79000.7708583
Jan 14, 20250.79500.80000.78500.80000.780681,910
Jan 13, 20250.79500.80000.79000.80000.780645,907
Jan 10, 20250.80000.80250.77000.77500.7562143,825
Jan 9, 20250.78000.80000.78000.80000.780679,533
Jan 8, 20250.79500.80000.78500.79500.775725,613
Jan 7, 20250.79000.80000.79000.80000.780636,723
Jan 6, 20250.78500.80000.78500.79000.770850,428
Jan 3, 20250.78500.79000.76500.79000.770848,960
Jan 2, 20250.79000.80000.79000.80000.78062,243
Dec 31, 20240.77000.80000.77000.80000.7806108,334
Dec 30, 20240.80000.80000.78000.80000.7806139,727
Dec 27, 20240.79500.81000.78000.80000.7806258,967
Dec 24, 20240.79000.81000.79000.79000.770842,277
Dec 23, 20240.78500.80000.78000.80000.7806534,198
Dec 20, 20240.77000.78000.77000.78000.761022,582
Dec 19, 20240.76000.76500.76000.76500.746454,096
Dec 18, 20240.74500.79000.74500.79000.770853,998
Dec 17, 20240.73750.75000.73750.75000.731877,995
Dec 16, 20240.73500.75500.73000.75500.736660,539
Dec 13, 20240.75000.75000.73500.74000.72206,947
Dec 12, 20240.75500.76000.75000.75000.731833,278
Dec 11, 20240.74500.75500.74500.75500.736671,445
Dec 10, 20240.74500.76000.72500.74500.726931,340
Dec 9, 20240.75500.77000.75000.77000.751369,950
Dec 6, 20240.76000.76500.76000.76500.746454,258
Dec 5, 20240.76500.78000.76500.78000.761020,292
Dec 4, 20240.76500.76500.76500.76500.74641,099
Dec 3, 20240.77500.79000.76500.76500.7464103,527
Dec 2, 20240.79000.79000.77000.78000.761045,937
Nov 29, 20240.80000.80000.80000.80000.780624,718
Nov 28, 20240.80000.80000.80000.80000.7806-
Nov 27, 20240.80000.81000.79500.80000.7806112,008
Nov 26, 20240.80500.81000.80000.80000.780656,531
Nov 25, 20240.82000.82000.80500.80500.785417,933
Nov 22, 20240.83500.84000.81000.81000.7903145,877
Nov 21, 20240.84500.84500.84500.84500.8245-
Nov 20, 20240.84000.84500.84000.84500.824587,773
Nov 19, 20240.83000.83500.81500.83000.809879,079
Nov 18, 20240.84500.84500.82000.82000.800185,857
Nov 15, 20240.85000.85500.83750.84500.8245117,956
Nov 14, 20240.85000.85000.84000.85000.829388,516
Nov 13, 20240.84000.85000.81500.85000.8293400,871
Nov 12, 20240.80500.87000.78500.86000.8391524,055
Nov 11, 20240.76500.76500.75000.75000.7318101,103
Nov 8, 20240.75000.76000.73500.76000.7415212,831
Nov 7, 20240.74500.75000.74500.75000.731810,796
Nov 6, 20240.75000.75000.74000.75000.731815,158
Nov 5, 20240.76500.77000.74250.74250.724550,631
Nov 4, 20240.71000.77500.71000.76500.7464232,417
Nov 1, 20240.71000.71500.70000.70000.6830161,574
Oct 31, 20240.69000.71500.68750.71500.6976100,343
Oct 30, 20240.68000.69000.68000.69000.6732161,536
Oct 29, 20240.68500.68500.68500.68500.6684-
Oct 28, 20240.68500.68500.68000.68500.668461,718
Oct 25, 20240.69000.69000.68000.68500.668481,832
Oct 24, 20240.68000.69000.67500.68500.6684190,170
Oct 23, 20240.67500.67750.67500.67500.65863,322
Oct 22, 20240.68000.69000.67000.67000.6537141,642
Oct 21, 20240.67000.68000.67000.68000.6635192,280
Oct 18, 20240.67000.68000.67000.68000.6635179,184
Oct 17, 20240.67500.68000.67000.67500.6586140,601
Oct 16, 20240.67000.67000.66500.66500.648817,480
Oct 15, 20240.65500.66500.65500.66500.6488121,875
Oct 14, 20240.65500.66500.65500.66000.644072,214
Oct 11, 20240.66000.66250.65500.65500.6391265,522
Oct 10, 20240.66000.66500.65500.66000.644056,095
Oct 9, 20240.67000.67000.66000.66500.6488402,239
Oct 8, 20240.68000.68000.66500.67000.653755,751
Oct 7, 20240.66000.67500.66000.67500.658678,356
Oct 4, 20240.64750.66000.64500.66000.6440145,702
Oct 3, 20240.64500.65000.64500.65000.63428,300
Oct 2, 20240.66500.66500.64500.64500.6293235
Oct 1, 20240.64500.65250.64500.64500.62932,941
Sep 30, 20240.66000.66000.66000.66000.644015,300
Sep 27, 20240.64750.66000.64000.66000.64408,662
Sep 26, 20240.63000.65500.63000.65000.634278,133
Sep 25, 20240.63000.63000.62500.63000.6147168,095
Sep 24, 20240.65000.65000.63000.63000.61473,325
Sep 23, 20240.63000.64000.62500.62500.609825,005
Sep 20, 20240.65000.66000.64000.64000.6244114,673
Sep 19, 2024 0.0225 Dividend
Sep 19, 20240.65000.66000.64000.64500.629324,524
Sep 18, 20240.67000.68000.66500.68000.641582,037
Sep 17, 20240.66500.68000.66500.68000.641583,268
Sep 16, 20240.66500.67500.66500.67500.636823,476
Sep 13, 20240.65500.66500.65500.66500.627425,187
Sep 12, 20240.66000.67500.65500.66500.6274117,359
Sep 11, 20240.66500.66500.66000.66000.622721,280
Sep 10, 20240.67000.67000.66000.66000.622730,965
Sep 9, 20240.67000.67000.66500.67000.632116,845
Sep 6, 20240.67000.67000.66500.67000.632176,598
Sep 5, 20240.67500.67500.66000.67000.632174,446
Sep 4, 20240.67000.67500.66000.67000.6321123,990
Sep 3, 20240.66000.67000.65500.67000.6321182,138
Sep 2, 20240.64500.66000.64000.66000.6227107,434
Aug 30, 20240.64000.66500.62000.64500.6085683,331
Aug 29, 20240.62500.62500.61500.61500.580263,871
Aug 28, 20240.64000.64000.62500.63500.599192,037
Aug 27, 20240.66000.66000.64000.64000.6038143,199
Aug 26, 20240.63000.65500.63000.65000.6132240,233
Aug 23, 20240.62000.62500.62000.62500.589649,944
Aug 22, 20240.62000.62000.61000.62000.584941,632
Aug 21, 20240.62000.62000.62000.62000.584926,025
Aug 20, 20240.63500.63500.63500.63500.5991-
Aug 19, 20240.62500.63500.62500.63500.599127,526
Aug 16, 20240.62500.63000.62500.63000.594335,015
Aug 15, 20240.62000.63000.62000.63000.59433,553
Aug 14, 20240.61000.62000.60000.62000.5849124,472
Aug 13, 20240.61000.61000.61000.61000.5755100,000
Aug 12, 20240.60500.60500.60500.60500.57084,000
Aug 9, 20240.62000.62000.60500.60500.570869,862
Aug 8, 20240.60500.62000.60000.62000.584970,121
Aug 7, 20240.61000.63000.60500.62000.584941,413
Aug 6, 20240.60000.62000.60000.60500.570853,757
Aug 5, 20240.61500.63000.61000.61000.5755292,577
Aug 2, 20240.62500.62500.62000.62000.5849115,944
Aug 1, 20240.63500.63500.62500.62500.58967,911
Jul 31, 20240.63500.63500.61000.63500.5991255,895
Jul 30, 20240.63000.63500.62500.63500.599198,525
Jul 29, 20240.63000.63500.62000.63500.5991224,014
Jul 26, 20240.62250.63000.61500.61500.5802142,374
Jul 25, 20240.61000.62500.61000.61000.575576,942
Jul 24, 20240.62000.62000.61000.61000.5755101,677
Jul 23, 20240.59500.62500.59500.62500.5896182,714
Jul 22, 20240.59000.60000.58500.58500.551910,682
Jul 19, 20240.58000.58500.58000.58500.5519993
Jul 18, 20240.58000.58500.58000.58000.547271,338
Jul 17, 20240.58000.58000.57000.58000.5472337,119
Jul 16, 20240.58500.58500.57500.57500.54257,006
Jul 15, 20240.57000.59000.57000.59000.55668,286
Jul 12, 20240.59000.59000.57000.57000.537779,517
Jul 11, 20240.58500.59000.58500.59000.556654,796
Jul 10, 20240.58500.59000.58500.59000.556616,246
Jul 9, 20240.57000.60000.57000.59000.5566117,583
Jul 8, 20240.56000.57000.56000.57000.537733,985
Jul 5, 20240.55000.56000.55000.55500.5236127,565
Jul 4, 20240.55000.55000.54500.54500.514263,743
Jul 3, 20240.57000.57000.55000.55000.5189113,521
Jul 2, 20240.57000.57000.55500.56250.530796,264
Jul 1, 20240.56000.57000.56000.56500.533018,455
Jun 28, 20240.56000.57000.56000.57000.5377115,237
Jun 27, 20240.54000.55500.54000.55500.523685,427
Jun 26, 20240.53000.54500.53000.53000.5000504,317
Jun 25, 20240.52500.54500.52500.54500.5142275,321
Jun 24, 20240.52500.52500.52000.52500.4953145,303
Jun 21, 20240.52000.52500.52000.52500.49536,288
Jun 20, 20240.51500.52500.51000.52250.492992,925
Jun 19, 20240.51000.53000.50000.52500.4953261,259
Jun 18, 20240.52000.52000.51000.51500.485980,030
Jun 17, 20240.53000.53000.51500.51500.4859195,555
Jun 14, 20240.53500.53500.53000.53000.500050,135
Jun 13, 20240.53000.54000.53000.54000.509446,538
Jun 12, 20240.52500.53000.52500.52500.4953252,632
Jun 11, 20240.53000.53000.52500.52500.495348,655
Jun 7, 20240.52500.53000.52500.52500.4953171,361
Jun 6, 20240.53000.53000.52500.53000.500043,417
Jun 5, 20240.53000.53000.52500.52750.4976158,368
Jun 4, 20240.54000.54000.53000.53000.5000171,263
Jun 3, 20240.54000.54000.53000.54000.509415,726
May 31, 20240.53000.54000.53000.54000.509424,799
May 30, 20240.53000.54000.53000.54000.509431,242
May 29, 20240.54000.54000.53000.53000.5000168,904
May 28, 20240.55000.55000.54000.54000.5094145,110
May 27, 20240.55000.55000.54500.54500.514287,521
May 24, 20240.54500.56000.54500.56000.528366,279
May 23, 20240.55000.55000.55000.55000.5189-
May 22, 20240.55000.55000.54000.55000.518941,263
May 21, 20240.55000.55000.55000.55000.5189116,706
May 20, 20240.55000.55000.54500.55000.5189153,182
May 17, 20240.55000.55000.55000.55000.518945,689
May 16, 20240.55250.55500.55000.55000.5189109,174
May 15, 20240.56000.56000.54000.55500.523656,788
May 14, 20240.55000.55000.55000.55000.51891,818
May 13, 20240.55000.55000.54000.55000.5189150,194
May 10, 20240.54500.55000.54500.54500.5142217,958
May 9, 20240.54000.54500.54000.54500.514287,952
May 8, 20240.55000.55500.54000.54000.5094209,264
May 7, 20240.54000.55000.54000.55000.518933,633
May 6, 20240.55500.56000.55000.55000.518961,605
May 3, 20240.56500.57000.55000.56500.5330738,604
May 2, 20240.54500.54500.54000.54500.514292,835
May 1, 20240.55500.55500.54000.54000.509415,126
Apr 30, 20240.54000.56000.54000.56000.528332,538
Apr 29, 20240.54500.54500.53500.54500.514233,728
Apr 26, 20240.55000.55000.54000.54500.514252,663
Apr 24, 20240.54000.55000.54000.55000.5189424
Apr 23, 20240.54000.54000.54000.54000.50943,200
Apr 22, 20240.53500.55000.51000.55000.5189419,071
Apr 19, 20240.55000.55000.53000.54000.5094157,915
Apr 18, 20240.54500.55000.54500.55000.518978,279
Apr 17, 20240.56000.56000.54500.54500.514263,667
Apr 16, 20240.55500.55500.55000.55000.518943,110
Apr 15, 20240.55500.56000.55500.55500.523613,775

Related Tickers

CI1.AX Credit Intelligence Limited
0.1100
0.00%
 
EAX.AX Energy Action Limited
0.3700
0.00%
 
RBR.AX RBR Group Limited
0.0010
0.00%
 
SSH.AX SSH Group Limited
0.1250
-7.41%
 
STG.AX Straker Limited
0.5250
+3.96%
 
BOL.AX Boom Logistics Limited
1.4400
+2.13%
 
IPH.AX IPH Limited
4.6100
+1.32%
 
SIQ.AX Smartgroup Corporation Ltd
7.58
+0.53%
 
MAD.AX Mader Group Limited
6.05
+1.51%
 
BXB.AX Brambles Limited
20.80
+0.10%