Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 3.050
-0.020 (-0.65%)
Aug 1, 2025, 4:10 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.08 | 3.17 | 3.02 | 3.05 | 3.05 | -0.65% | 364,808 |
| Jul 31, 2025 | 3.02 | 3.08 | 3.02 | 3.07 | 3.07 | 1.66% | 61,922 |
| Jul 30, 2025 | 3.07 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 174,412 |
| Jul 29, 2025 | 3.01 | 3.09 | 3.01 | 3.06 | 3.06 | 0.33% | 388,492 |
| Jul 28, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.05 | -0.97% | 196,488 |
| Jul 25, 2025 | 3.13 | 3.13 | 3.05 | 3.08 | 3.08 | -1.60% | 229,641 |
| Jul 24, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.13 | 1.29% | 154,061 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.01 | 3.09 | 3.09 | -0.32% | 153,413 |
| Jul 22, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.10 | -2.21% | 243,355 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.14 | 3.17 | 3.17 | -0.94% | 73,612 |
| Jul 18, 2025 | 3.17 | 3.22 | 3.17 | 3.20 | 3.20 | 0.95% | 73,982 |
| Jul 17, 2025 | 3.11 | 3.19 | 3.11 | 3.17 | 3.17 | -0.31% | 196,624 |
| Jul 16, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.18 | - | 204,047 |
| Jul 15, 2025 | 3.19 | 3.23 | 3.17 | 3.18 | 3.18 | -0.63% | 255,498 |
| Jul 14, 2025 | 3.26 | 3.29 | 3.19 | 3.20 | 3.20 | -0.62% | 373,003 |
| Jul 11, 2025 | 3.20 | 3.26 | 3.19 | 3.22 | 3.22 | 0.94% | 160,625 |
| Jul 10, 2025 | 3.18 | 3.21 | 3.16 | 3.19 | 3.19 | 0.31% | 570,593 |
| Jul 9, 2025 | 3.19 | 3.20 | 3.15 | 3.18 | 3.18 | - | 248,142 |
| Jul 8, 2025 | 3.14 | 3.21 | 3.12 | 3.18 | 3.18 | 2.58% | 419,544 |
| Jul 7, 2025 | 3.10 | 3.13 | 3.03 | 3.10 | 3.10 | - | 391,989 |
| Jul 4, 2025 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | -0.32% | 352,319 |
| Jul 3, 2025 | 3.10 | 3.12 | 2.94 | 3.11 | 3.11 | 4.01% | 945,052 |
| Jul 2, 2025 | 3.00 | 3.01 | 2.98 | 2.99 | 2.99 | - | 102,467 |
| Jul 1, 2025 | 2.98 | 3.01 | 2.95 | 2.99 | 2.99 | -0.33% | 189,869 |
| Jun 30, 2025 | 3.04 | 3.07 | 2.99 | 3.00 | 3.00 | -1.32% | 242,739 |
| Jun 27, 2025 | 3.12 | 3.12 | 3.03 | 3.04 | 3.04 | -1.30% | 200,365 |
| Jun 26, 2025 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | 1.65% | 440,954 |
| Jun 25, 2025 | 2.99 | 3.04 | 2.99 | 3.03 | 3.03 | 1.68% | 608,165 |
| Jun 24, 2025 | 2.94 | 3.00 | 2.94 | 2.98 | 2.98 | 2.41% | 143,681 |
| Jun 23, 2025 | 2.87 | 2.95 | 2.84 | 2.91 | 2.91 | 1.39% | 165,389 |
| Jun 20, 2025 | 2.85 | 2.89 | 2.83 | 2.87 | 2.87 | 0.35% | 345,465 |
| Jun 19, 2025 | 2.80 | 2.89 | 2.80 | 2.86 | 2.86 | 1.06% | 344,547 |
| Jun 18, 2025 | 2.90 | 2.92 | 2.80 | 2.83 | 2.83 | -3.41% | 187,255 |
| Jun 17, 2025 | 2.92 | 2.95 | 2.89 | 2.93 | 2.93 | 0.34% | 204,178 |
| Jun 16, 2025 | 2.90 | 2.95 | 2.88 | 2.92 | 2.92 | - | 263,224 |
| Jun 13, 2025 | 2.93 | 2.95 | 2.88 | 2.92 | 2.92 | -0.68% | 132,001 |
| Jun 12, 2025 | 2.98 | 3.01 | 2.93 | 2.94 | 2.94 | -1.67% | 250,412 |
| Jun 11, 2025 | 2.97 | 3.02 | 2.95 | 2.99 | 2.99 | 2.75% | 250,431 |
| Jun 10, 2025 | 2.96 | 3.00 | 2.91 | 2.91 | 2.91 | -1.02% | 319,993 |
| Jun 6, 2025 | 2.95 | 2.98 | 2.93 | 2.94 | 2.94 | -1.01% | 165,271 |
| Jun 5, 2025 | 2.97 | 3.00 | 2.95 | 2.97 | 2.97 | - | 136,622 |
| Jun 4, 2025 | 2.92 | 2.97 | 2.92 | 2.97 | 2.97 | 2.06% | 659,295 |
| Jun 3, 2025 | 2.92 | 2.96 | 2.91 | 2.91 | 2.91 | -1.02% | 165,821 |
| Jun 2, 2025 | 2.99 | 3.00 | 2.92 | 2.94 | 2.94 | - | 96,656 |
| May 30, 2025 | 2.87 | 2.94 | 2.87 | 2.94 | 2.94 | 2.08% | 159,008 |
| May 29, 2025 | 2.92 | 2.92 | 2.87 | 2.88 | 2.88 | -1.03% | 129,933 |
| May 28, 2025 | 2.83 | 2.94 | 2.83 | 2.91 | 2.91 | 2.83% | 375,412 |
| May 27, 2025 | 2.78 | 2.86 | 2.76 | 2.83 | 2.83 | 1.80% | 350,760 |
| May 26, 2025 | 2.79 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | 104,704 |
| May 23, 2025 | 2.81 | 2.81 | 2.78 | 2.80 | 2.80 | -0.71% | 104,843 |