Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 4.910
+0.040 (0.82%)
Jun 26, 2026, 4:10 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.94 | 4.94 | 4.78 | 4.91 | 4.91 | 0.82% | 496,517 |
| Jun 25, 2026 | 4.95 | 4.95 | 4.83 | 4.87 | 4.87 | -1.22% | 427,738 |
| Jun 24, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.93 | 2.49% | 414,890 |
| Jun 23, 2026 | 4.85 | 4.85 | 4.74 | 4.81 | 4.81 | -1.43% | 611,865 |
| Jun 22, 2026 | 4.99 | 4.99 | 4.85 | 4.88 | 4.88 | -1.81% | 227,396 |
| Jun 19, 2026 | 5.07 | 5.07 | 4.90 | 4.97 | 4.97 | -1.58% | 378,621 |
| Jun 18, 2026 | 5.09 | 5.14 | 5.00 | 5.05 | 5.05 | 0.20% | 325,275 |
| Jun 17, 2026 | 5.10 | 5.10 | 4.92 | 5.04 | 5.04 | 0.40% | 166,952 |
| Jun 16, 2026 | 5.12 | 5.12 | 4.97 | 5.02 | 5.02 | -0.99% | 287,892 |
| Jun 15, 2026 | 4.93 | 5.16 | 4.93 | 5.07 | 5.07 | 2.42% | 505,615 |
| Jun 12, 2026 | 4.95 | 5.00 | 4.90 | 4.95 | 4.95 | 0.81% | 270,624 |
| Jun 11, 2026 | 4.94 | 4.94 | 4.82 | 4.91 | 4.91 | -0.61% | 413,043 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.82 | 4.94 | 4.94 | 0.61% | 348,167 |
| Jun 9, 2026 | 4.95 | 5.03 | 4.89 | 4.91 | 4.91 | -0.81% | 352,402 |
| Jun 5, 2026 | 4.92 | 4.95 | 4.87 | 4.95 | 4.95 | 1.64% | 1,381,264 |
| Jun 4, 2026 | 4.87 | 4.87 | 4.78 | 4.87 | 4.87 | - | 347,118 |
| Jun 3, 2026 | 4.90 | 4.91 | 4.70 | 4.87 | 4.87 | 0.21% | 491,873 |
| Jun 2, 2026 | 4.83 | 4.86 | 4.70 | 4.86 | 4.86 | 0.83% | 267,033 |
| Jun 1, 2026 | 4.85 | 4.89 | 4.76 | 4.82 | 4.82 | 0.42% | 349,240 |
| May 29, 2026 | 4.79 | 4.85 | 4.70 | 4.80 | 4.80 | 0.63% | 923,346 |
| May 28, 2026 | 4.80 | 4.80 | 4.66 | 4.77 | 4.77 | -0.63% | 396,692 |
| May 27, 2026 | 4.86 | 4.86 | 4.74 | 4.80 | 4.80 | -1.23% | 480,066 |
| May 26, 2026 | 4.74 | 4.86 | 4.71 | 4.86 | 4.86 | 3.18% | 496,249 |
| May 25, 2026 | 4.75 | 4.79 | 4.65 | 4.71 | 4.71 | -0.63% | 1,419,667 |
| May 22, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 0.85% | 281,407 |
| May 21, 2026 | 4.58 | 4.73 | 4.55 | 4.70 | 4.70 | 3.75% | 853,537 |
| May 20, 2026 | 4.50 | 4.58 | 4.49 | 4.53 | 4.53 | -0.88% | 2,381,344 |
| May 19, 2026 | 4.57 | 4.65 | 4.54 | 4.57 | 4.57 | 0.22% | 1,404,168 |
| May 18, 2026 | 4.54 | 4.56 | 4.47 | 4.56 | 4.56 | - | 436,902 |
| May 15, 2026 | 4.59 | 4.68 | 4.55 | 4.56 | 4.56 | -1.72% | 598,042 |
| May 14, 2026 | 4.70 | 4.70 | 4.58 | 4.64 | 4.64 | -0.43% | 172,045 |
| May 13, 2026 | 4.57 | 4.70 | 4.51 | 4.66 | 4.66 | 1.97% | 559,288 |
| May 12, 2026 | 4.70 | 4.70 | 4.52 | 4.57 | 4.57 | -2.56% | 449,134 |
| May 11, 2026 | 4.68 | 4.80 | 4.65 | 4.69 | 4.69 | -0.21% | 522,235 |
| May 8, 2026 | 4.80 | 4.80 | 4.62 | 4.70 | 4.70 | -0.21% | 334,386 |
| May 7, 2026 | 4.77 | 4.77 | 4.61 | 4.71 | 4.71 | 1.51% | 529,582 |
| May 6, 2026 | 4.70 | 4.70 | 4.59 | 4.64 | 4.64 | -1.07% | 297,112 |
| May 5, 2026 | 4.76 | 4.76 | 4.56 | 4.69 | 4.69 | -0.21% | 439,345 |
| May 4, 2026 | 4.72 | 4.78 | 4.65 | 4.70 | 4.70 | -0.63% | 529,516 |
| May 1, 2026 | 4.76 | 4.76 | 4.60 | 4.73 | 4.73 | 1.07% | 579,582 |
| Apr 30, 2026 | 4.83 | 4.83 | 4.64 | 4.68 | 4.68 | -2.70% | 874,652 |
| Apr 29, 2026 | 4.82 | 4.91 | 4.78 | 4.81 | 4.81 | - | 463,370 |
| Apr 28, 2026 | 4.85 | 4.85 | 4.75 | 4.81 | 4.81 | - | 390,480 |
| Apr 27, 2026 | 4.80 | 4.87 | 4.75 | 4.81 | 4.81 | 0.21% | 332,375 |
| Apr 24, 2026 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | 0.42% | 195,854 |
| Apr 23, 2026 | 4.84 | 4.85 | 4.68 | 4.78 | 4.78 | 0.63% | 705,090 |
| Apr 22, 2026 | 4.88 | 4.90 | 4.75 | 4.75 | 4.75 | -2.86% | 504,347 |
| Apr 21, 2026 | 4.91 | 4.98 | 4.86 | 4.89 | 4.89 | 0.41% | 454,105 |
| Apr 20, 2026 | 4.79 | 4.93 | 4.71 | 4.87 | 4.87 | 2.10% | 737,029 |
| Apr 17, 2026 | 4.55 | 4.80 | 4.53 | 4.77 | 4.77 | 4.84% | 762,864 |