Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 3.890
+0.040 (1.04%)
Sep 16, 2025, 4:14 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 1.04% | 148,888 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.75 | 3.85 | 3.85 | - | 339,877 |
| Sep 14, 2025 | 3.81 | 3.85 | 3.81 | 3.85 | 3.85 | 1.05% | 78,660 |
| Sep 12, 2025 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | 0.26% | 77,210 |
| Sep 11, 2025 | 3.87 | 3.87 | 3.78 | 3.80 | 3.80 | -1.04% | 114,951 |
| Sep 10, 2025 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 154,578 |
| Sep 9, 2025 | 3.85 | 3.88 | 3.75 | 3.80 | 3.80 | 0.26% | 269,316 |
| Sep 8, 2025 | 3.76 | 3.82 | 3.65 | 3.79 | 3.79 | 1.07% | 508,967 |
| Sep 5, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | 0.27% | 226,811 |
| Sep 4, 2025 | 3.67 | 3.74 | 3.61 | 3.74 | 3.74 | 2.75% | 422,657 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.61 | 3.64 | 3.64 | -1.62% | 2,313,348 |
| Sep 2, 2025 | 3.74 | 3.82 | 3.68 | 3.70 | 3.70 | -1.33% | 481,133 |
| Sep 1, 2025 | 3.70 | 3.77 | 3.69 | 3.75 | 3.75 | 1.35% | 427,534 |
| Aug 29, 2025 | 3.62 | 3.72 | 3.62 | 3.70 | 3.70 | 2.21% | 359,726 |
| Aug 28, 2025 | 3.61 | 3.64 | 3.56 | 3.62 | 3.62 | - | 325,186 |
| Aug 27, 2025 | 3.58 | 3.68 | 3.48 | 3.62 | 3.57 | 2.84% | 846,330 |
| Aug 26, 2025 | 3.45 | 3.66 | 3.45 | 3.52 | 3.47 | 1.15% | 502,165 |
| Aug 25, 2025 | 3.75 | 3.80 | 3.48 | 3.48 | 3.43 | -5.18% | 617,394 |
| Aug 22, 2025 | 3.37 | 3.78 | 3.37 | 3.67 | 3.61 | 24.41% | 2,387,420 |
| Aug 21, 2025 | 3.03 | 3.03 | 2.92 | 2.95 | 2.91 | 1.37% | 83,050 |
| Aug 20, 2025 | 3.02 | 3.02 | 2.91 | 2.91 | 2.87 | -2.68% | 112,977 |
| Aug 19, 2025 | 3.01 | 3.05 | 2.95 | 2.99 | 2.94 | -0.99% | 117,032 |
| Aug 18, 2025 | 2.99 | 3.05 | 2.96 | 3.02 | 2.97 | 0.67% | 240,141 |
| Aug 15, 2025 | 3.02 | 3.06 | 2.93 | 3.00 | 2.95 | - | 243,349 |
| Aug 14, 2025 | 2.89 | 3.03 | 2.89 | 3.00 | 2.95 | 4.17% | 491,198 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.85 | 2.88 | 2.84 | -0.69% | 145,456 |
| Aug 12, 2025 | 2.82 | 2.91 | 2.82 | 2.90 | 2.86 | - | 123,082 |
| Aug 11, 2025 | 2.82 | 2.95 | 2.82 | 2.90 | 2.86 | - | 227,301 |
| Aug 8, 2025 | 3.03 | 3.04 | 2.89 | 2.90 | 2.86 | -4.92% | 1,399,906 |
| Aug 7, 2025 | 3.03 | 3.11 | 2.98 | 3.05 | 3.00 | 0.33% | 210,949 |
| Aug 6, 2025 | 3.02 | 3.07 | 3.01 | 3.04 | 2.99 | 1.33% | 99,279 |
| Aug 5, 2025 | 3.00 | 3.08 | 2.99 | 3.00 | 2.95 | - | 217,454 |
| Aug 4, 2025 | 3.05 | 3.07 | 2.97 | 3.00 | 2.95 | -1.64% | 122,516 |
| Aug 1, 2025 | 3.08 | 3.17 | 3.02 | 3.05 | 3.00 | -0.65% | 364,808 |
| Jul 31, 2025 | 3.02 | 3.08 | 3.02 | 3.07 | 3.02 | 1.66% | 61,922 |
| Jul 30, 2025 | 3.07 | 3.08 | 3.02 | 3.02 | 2.97 | -1.31% | 174,412 |
| Jul 29, 2025 | 3.01 | 3.09 | 3.01 | 3.06 | 3.01 | 0.33% | 388,492 |
| Jul 28, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.00 | -0.97% | 196,488 |
| Jul 25, 2025 | 3.13 | 3.13 | 3.05 | 3.08 | 3.03 | -1.60% | 229,641 |
| Jul 24, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.08 | 1.29% | 154,061 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.01 | 3.09 | 3.04 | -0.32% | 153,413 |
| Jul 22, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.05 | -2.21% | 243,355 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.14 | 3.17 | 3.12 | -0.94% | 73,612 |
| Jul 18, 2025 | 3.17 | 3.22 | 3.17 | 3.20 | 3.15 | 0.95% | 73,982 |
| Jul 17, 2025 | 3.11 | 3.19 | 3.11 | 3.17 | 3.12 | -0.31% | 196,624 |
| Jul 16, 2025 | 3.18 | 3.21 | 3.16 | 3.18 | 3.13 | - | 204,047 |
| Jul 15, 2025 | 3.19 | 3.23 | 3.17 | 3.18 | 3.13 | -0.63% | 255,498 |
| Jul 14, 2025 | 3.26 | 3.29 | 3.19 | 3.20 | 3.15 | -0.62% | 373,003 |
| Jul 11, 2025 | 3.20 | 3.26 | 3.19 | 3.22 | 3.17 | 0.94% | 160,625 |
| Jul 10, 2025 | 3.18 | 3.21 | 3.16 | 3.19 | 3.14 | 0.31% | 570,593 |