Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 3.940
+0.020 (0.51%)
Nov 27, 2025, 4:10 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 3.96 | 4.02 | 3.91 | 3.92 | 3.92 | 0.26% | 88,829 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.74 | 3.91 | 3.91 | -0.51% | 981,250 |
| Nov 24, 2025 | 3.91 | 3.95 | 3.83 | 3.93 | 3.93 | 1.55% | 624,203 |
| Nov 21, 2025 | 3.84 | 3.91 | 3.65 | 3.87 | 3.87 | 4.03% | 816,650 |
| Nov 20, 2025 | 3.79 | 3.82 | 3.71 | 3.72 | 3.72 | -0.27% | 236,245 |
| Nov 19, 2025 | 3.63 | 3.80 | 3.63 | 3.73 | 3.73 | 0.27% | 456,443 |
| Nov 18, 2025 | 3.90 | 3.90 | 3.65 | 3.72 | 3.72 | -5.34% | 4,850,482 |
| Nov 17, 2025 | 3.87 | 3.97 | 3.86 | 3.93 | 3.93 | 0.51% | 214,627 |
| Nov 14, 2025 | 4.07 | 4.07 | 3.87 | 3.91 | 3.91 | -3.93% | 283,420 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.01 | 4.07 | 4.07 | -4.01% | 280,495 |
| Nov 12, 2025 | 4.29 | 4.34 | 4.18 | 4.24 | 4.24 | 1.44% | 382,543 |
| Nov 11, 2025 | 4.19 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 251,708 |
| Nov 10, 2025 | 4.10 | 4.19 | 4.08 | 4.16 | 4.16 | 1.22% | 111,539 |
| Nov 7, 2025 | 4.13 | 4.17 | 4.06 | 4.11 | 4.11 | -0.48% | 145,131 |
| 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 | 4.15 | 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 | 4.02 | 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% | 189,424 |
| Oct 6, 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% | 79,318 |
| 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 |