Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 4.130
-0.020 (-0.48%)
Nov 6, 2025, 4:11 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.17 | 4.21 | 4.11 | 4.13 | 4.13 | -0.48% | 150,781 |
| Nov 5, 2025 | 4.11 | 4.16 | 4.05 | 4.15 | 4.15 | 0.97% | 194,910 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -2.84% | 87,533 |
| Nov 3, 2025 | 4.21 | 4.29 | 4.17 | 4.23 | 4.23 | 1.44% | 1,667,890 |
| Oct 31, 2025 | 4.15 | 4.21 | 4.15 | 4.17 | 4.17 | 0.48% | 167,192 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | -0.24% | 1,365,841 |
| Oct 29, 2025 | 4.16 | 4.21 | 4.14 | 4.16 | 4.16 | -0.24% | 219,471 |
| Oct 28, 2025 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 108,990 |
| Oct 27, 2025 | 4.21 | 4.31 | 4.14 | 4.15 | 4.15 | -0.48% | 595,633 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.14 | 4.17 | 4.17 | 0.97% | 391,546 |
| Oct 23, 2025 | 4.05 | 4.15 | 4.02 | 4.13 | 4.13 | 2.48% | 292,708 |
| Oct 22, 2025 | 4.09 | 4.12 | 4.01 | 4.03 | 4.03 | -0.25% | 440,426 |
| Oct 21, 2025 | 4.11 | 4.14 | 4.03 | 4.04 | 4.04 | -0.49% | 141,119 |
| Oct 20, 2025 | 4.00 | 4.06 | 3.97 | 4.06 | 4.06 | 2.27% | 185,962 |
| Oct 17, 2025 | 4.05 | 4.05 | 3.93 | 3.97 | 3.97 | -0.75% | 295,357 |
| Oct 16, 2025 | 4.00 | 4.08 | 3.97 | 4.00 | 4.00 | 1.27% | 632,649 |
| Oct 15, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 1.28% | 522,635 |
| Oct 14, 2025 | 3.97 | 3.97 | 3.87 | 3.90 | 3.90 | -0.76% | 184,302 |
| Oct 13, 2025 | 3.86 | 3.95 | 3.83 | 3.93 | 3.93 | 1.03% | 279,914 |
| Oct 10, 2025 | 3.87 | 3.94 | 3.84 | 3.89 | 3.89 | 0.26% | 68,323 |
| Oct 9, 2025 | 3.89 | 3.93 | 3.84 | 3.88 | 3.88 | -0.26% | 130,562 |
| Oct 8, 2025 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | -0.26% | 305,279 |
| Oct 7, 2025 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 305,279 |
| Oct 6, 2025 | 3.98 | 3.99 | 3.84 | 3.86 | 3.86 | - | 201,371 |
| Oct 5, 2025 | 3.98 | 3.99 | 3.84 | 3.86 | 3.86 | -3.02% | 201,371 |
| Oct 3, 2025 | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 220,572 |
| Oct 2, 2025 | 3.90 | 3.97 | 3.86 | 3.94 | 3.94 | 1.55% | 220,572 |
| Oct 1, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | 0.26% | 108,136 |
| Sep 30, 2025 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | -0.26% | 125,791 |
| Sep 29, 2025 | 3.89 | 3.92 | 3.82 | 3.88 | 3.88 | -0.51% | 191,483 |
| Sep 26, 2025 | 3.87 | 3.90 | 3.83 | 3.90 | 3.90 | - | 164,704 |
| Sep 25, 2025 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 173,964 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | 0.26% | 168,650 |
| Sep 23, 2025 | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | -0.77% | 244,093 |
| Sep 22, 2025 | 3.90 | 3.94 | 3.85 | 3.90 | 3.90 | - | 212,424 |
| Sep 19, 2025 | 3.93 | 3.97 | 3.89 | 3.90 | 3.90 | - | 274,099 |
| Sep 18, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 64,252 |
| Sep 17, 2025 | 3.89 | 3.93 | 3.87 | 3.89 | 3.89 | - | 119,177 |
| Sep 16, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 1.04% | 218,888 |
| 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 |