S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Count Ltd (CUP)
Count Ltd (CUP) Historical

CUP Count Ltd

0.55

0.00 (0.00%)

May 17 2024 - Closed

Delayed by 20 minutes

CUP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.55	0.00	0.00%	0.55	0.55	0.55	45,689
May 16 2024	0.55	-0.005	-0.90%	0.5525	0.555	0.55	109,174
May 15 2024	0.555	0.005	0.91%	0.56	0.56	0.54	56,788
May 14 2024	0.55	0.00	0.00%	0.55	0.55	0.55	1,818
May 13 2024	0.55	0.005	0.92%	0.55	0.55	0.54	150,194
May 10 2024	0.545	0.00	0.00%	0.545	0.55	0.545	217,958
May 09 2024	0.545	0.00	0.00%	0.54	0.545	0.54	87,952
May 08 2024	0.545	-0.005	-0.91%	0.55	0.555	0.545	209,264
May 07 2024	0.55	0.00	0.00%	0.54	0.55	0.54	33,633
May 06 2024	0.55	-0.015	-2.65%	0.555	0.56	0.55	61,605
May 03 2024	0.565	0.02	3.67%	0.565	0.57	0.55	738,604
May 02 2024	0.545	0.005	0.93%	0.545	0.545	0.54	92,835
May 01 2024	0.54	-0.005	-0.92%	0.555	0.555	0.54	15,126
Apr 30 2024	0.545	0.00	0.00%	0.54	0.545	0.54	32,538
Apr 29 2024	0.545	0.005	0.93%	0.545	0.545	0.535	33,728
Apr 26 2024	0.54	-0.01	-1.82%	0.55	0.55	0.54	52,663
Apr 24 2024	0.55	0.01	1.85%	0.54	0.55	0.54	424
Apr 23 2024	0.54	-0.01	-1.82%	0.54	0.54	0.54	3,200
Apr 22 2024	0.55	0.01	1.85%	0.535	0.55	0.51	419,071
Apr 19 2024	0.54	-0.01	-1.82%	0.55	0.55	0.53	157,915
Apr 18 2024	0.55	0.005	0.92%	0.545	0.55	0.545	78,279
Apr 17 2024	0.545	-0.005	-0.91%	0.56	0.56	0.545	63,667
Apr 16 2024	0.55	-0.005	-0.90%	0.555	0.555	0.55	43,110
Apr 15 2024	0.555	0.005	0.91%	0.555	0.56	0.555	13,775
Apr 12 2024	0.55	-0.01	-1.79%	0.555	0.56	0.55	57,657
Apr 11 2024	0.56	0.005	0.90%	0.55	0.56	0.55	74,028
Apr 10 2024	0.555	-0.01	-1.77%	0.57	0.57	0.555	16,121
Apr 09 2024	0.565	0.015	2.73%	0.555	0.565	0.555	73,053
Apr 08 2024	0.55	0.00	0.00%	0.55	0.55	0.55	0.00
Apr 05 2024	0.55	0.00	0.00%	0.55	0.555	0.55	30,559
Apr 04 2024	0.55	0.00	0.00%	0.55	0.55	0.55	28,327
Apr 03 2024	0.55	-0.01	-1.79%	0.565	0.565	0.55	113,746
Apr 02 2024	0.56	0.00	0.00%	0.56	0.56	0.555	62,135
Mar 28 2024	0.56	0.005	0.90%	0.56	0.56	0.56	14,400
Mar 27 2024	0.555	0.00	0.00%	0.555	0.565	0.555	14,506
Mar 26 2024	0.555	-0.015	-2.63%	0.57	0.57	0.55	302,984
Mar 25 2024	0.57	-0.005	-0.87%	0.575	0.575	0.57	53,999
Mar 22 2024	0.575	-0.01	-1.71%	0.58	0.58	0.575	18,585
Mar 21 2024	0.585	0.015	2.63%	0.575	0.585	0.575	84,914
Mar 20 2024	0.57	0.00	0.00%	0.57	0.57	0.57	2,000
Mar 19 2024	0.57	0.005	0.88%	0.57	0.575	0.57	177,432
Mar 18 2024	0.565	-0.005	-0.88%	0.565	0.57	0.565	61,038
Mar 15 2024	0.57	0.00	0.00%	0.575	0.575	0.57	110,543
Mar 14 2024	0.57	0.005	0.88%	0.565	0.57	0.55	411,235
Mar 13 2024	0.565	-0.01	-1.74%	0.57	0.575	0.565	192,970
Mar 12 2024	0.575	-0.005	-0.86%	0.58	0.58	0.575	76,192
Mar 11 2024	0.58	-0.01	-1.69%	0.595	0.60	0.575	226,743
Mar 07 2024	0.59	0.005	0.85%	0.58	0.59	0.58	231,953
Mar 06 2024	0.585	0.01	1.74%	0.585	0.585	0.5775	145,524
Mar 05 2024	0.575	0.01	1.77%	0.56	0.585	0.56	407,557
Mar 04 2024	0.565	-0.015	-2.59%	0.58	0.585	0.565	104,520
Mar 03 2024	0.58	-0.035	-5.69%	0.59	0.59	0.52	518,917
Feb 29 2024	0.615	-0.025	-3.91%	0.63	0.63	0.61	163,092
Feb 28 2024	0.64	0.00	0.00%	0.64	0.64	0.63	43,521
Feb 27 2024	0.64	-0.005	-0.78%	0.64	0.64	0.64	8,637
Feb 26 2024	0.645	0.00	0.00%	0.645	0.645	0.645	0.00
Feb 25 2024	0.645	-0.025	-3.73%	0.66	0.67	0.645	4,878
Feb 22 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0.00
Feb 21 2024	0.67	0.01	1.52%	0.66	0.67	0.635	152,790
Feb 20 2024	0.66	-0.01	-1.49%	0.67	0.67	0.66	59,078
Feb 19 2024	0.67	0.01	1.52%	0.665	0.68	0.66	73,620
Feb 18 2024	0.66	0.00	0.00%	0.66	0.66	0.66	0.00

Stand.chart. 32

CSNAF132 Ex:12,53

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions