Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 4.160
+0.050 (1.22%)
Feb 26, 2026, 2:19 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 4.07 | 4.21 | 4.07 | 4.17 | - | 1.46% | 147,170 |
| Feb 25, 2026 | 4.21 | 4.21 | 4.01 | 4.11 | 4.11 | -2.84% | 536,523 |
| Feb 24, 2026 | 4.10 | 4.25 | 4.01 | 4.23 | 4.23 | 6.02% | 741,667 |
| Feb 23, 2026 | 4.10 | 4.10 | 3.94 | 3.99 | 3.99 | -0.75% | 163,463 |
| Feb 20, 2026 | 4.10 | 4.10 | 3.95 | 4.02 | 4.02 | -0.74% | 800,514 |
| Feb 19, 2026 | 4.10 | 4.10 | 3.98 | 4.05 | 4.05 | 0.25% | 172,712 |
| Feb 18, 2026 | 3.97 | 4.09 | 3.97 | 4.04 | 4.04 | 1.25% | 321,811 |
| Feb 17, 2026 | 3.92 | 4.00 | 3.88 | 3.99 | 3.99 | 1.79% | 158,562 |
| Feb 16, 2026 | 3.85 | 4.04 | 3.80 | 3.92 | 3.92 | 2.62% | 131,629 |
| Feb 13, 2026 | 3.89 | 3.97 | 3.81 | 3.82 | 3.82 | -3.54% | 141,589 |
| Feb 12, 2026 | 4.09 | 4.09 | 3.93 | 3.96 | 3.96 | -3.41% | 164,994 |
| Feb 11, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 1.23% | 1,010,005 |
| Feb 10, 2026 | 3.99 | 4.10 | 3.89 | 4.05 | 4.05 | 2.27% | 434,752 |
| Feb 9, 2026 | 3.91 | 3.98 | 3.91 | 3.96 | 3.96 | 1.28% | 1,612,827 |
| Feb 6, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.91 | -4.40% | 310,570 |
| Feb 5, 2026 | 4.10 | 4.16 | 4.03 | 4.09 | 4.09 | -2.15% | 138,290 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | -1.65% | 229,610 |
| Feb 3, 2026 | 4.21 | 4.29 | 4.18 | 4.25 | 4.25 | 0.95% | 499,838 |
| Feb 2, 2026 | 4.14 | 4.26 | 4.14 | 4.21 | 4.21 | -0.94% | 152,917 |
| Jan 30, 2026 | 4.25 | 4.31 | 4.20 | 4.25 | 4.25 | -0.70% | 141,189 |
| Jan 29, 2026 | 4.30 | 4.32 | 4.21 | 4.28 | 4.28 | -0.93% | 238,139 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.28 | 4.32 | 4.32 | -1.82% | 150,351 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.39 | 4.40 | 4.40 | -1.57% | 312,184 |
| Jan 23, 2026 | 4.43 | 4.51 | 4.37 | 4.47 | 4.47 | 1.82% | 169,558 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.35 | 4.39 | 4.39 | -1.57% | 197,966 |
| Jan 21, 2026 | 4.40 | 4.49 | 4.27 | 4.46 | 4.46 | 1.83% | 195,101 |
| Jan 20, 2026 | 4.40 | 4.45 | 4.20 | 4.38 | 4.38 | -0.23% | 344,792 |
| Jan 19, 2026 | 4.40 | 4.45 | 4.34 | 4.39 | 4.39 | -0.23% | 734,262 |
| Jan 16, 2026 | 4.22 | 4.41 | 4.21 | 4.40 | 4.40 | 4.27% | 166,829 |
| Jan 15, 2026 | 4.25 | 4.26 | 4.18 | 4.22 | 4.22 | -0.24% | 202,721 |
| Jan 14, 2026 | 4.30 | 4.30 | 4.20 | 4.23 | 4.23 | 0.24% | 232,707 |
| Jan 13, 2026 | 4.36 | 4.42 | 4.22 | 4.22 | 4.22 | -3.87% | 96,439 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.26 | 4.39 | 4.39 | 0.92% | 167,766 |
| Jan 9, 2026 | 4.39 | 4.43 | 4.33 | 4.35 | 4.35 | -1.36% | 75,756 |
| Jan 8, 2026 | 4.30 | 4.44 | 4.30 | 4.41 | 4.41 | 2.08% | 105,159 |
| Jan 7, 2026 | 4.30 | 4.40 | 4.30 | 4.32 | 4.32 | 0.47% | 346,252 |
| Jan 6, 2026 | 4.46 | 4.46 | 4.26 | 4.30 | 4.30 | -0.69% | 317,030 |
| Jan 5, 2026 | 4.45 | 4.45 | 4.32 | 4.33 | 4.33 | -2.26% | 129,118 |
| Jan 2, 2026 | 4.43 | 4.50 | 4.39 | 4.43 | 4.43 | 0.23% | 80,121 |
| Dec 31, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 1.14% | 56,428 |
| Dec 30, 2025 | 4.28 | 4.41 | 4.28 | 4.37 | 4.37 | 0.92% | 92,177 |
| Dec 29, 2025 | 4.54 | 4.55 | 4.30 | 4.33 | 4.33 | -0.69% | 161,671 |
| Dec 24, 2025 | 4.39 | 4.39 | 4.27 | 4.36 | 4.36 | 0.23% | 117,740 |
| Dec 23, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 3.57% | 198,334 |
| Dec 22, 2025 | 4.25 | 4.31 | 4.17 | 4.20 | 4.20 | -0.94% | 9,491,831 |
| Dec 19, 2025 | 4.14 | 4.24 | 4.10 | 4.24 | 4.24 | 2.91% | 251,383 |
| Dec 18, 2025 | 4.10 | 4.18 | 4.05 | 4.12 | 4.12 | 1.48% | 2,223,483 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.00 | 4.06 | 4.06 | 0.25% | 128,403 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.01 | 4.05 | 4.05 | -0.98% | 93,281 |
| Dec 15, 2025 | 4.24 | 4.29 | 4.05 | 4.09 | 4.09 | -1.68% | 111,076 |