Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 6.54
+0.15 (2.35%)
Oct 9, 2026, 4:10 PM AEST
Cuscal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.34 | 6.54 | 6.29 | 6.54 | 6.54 | 2.35% | 1,181,150 |
| Oct 8, 2026 | 6.51 | 6.51 | 6.36 | 6.39 | 6.39 | -1.84% | 1,665,174 |
| Oct 7, 2026 | 6.49 | 6.54 | 6.34 | 6.51 | 6.51 | 0.62% | 1,743,848 |
| Oct 6, 2026 | 6.50 | 6.58 | 6.45 | 6.47 | 6.47 | 0.31% | 2,216,926 |
| Oct 5, 2026 | 6.34 | 6.49 | 6.31 | 6.45 | 6.45 | 2.22% | 565,770 |
| Oct 2, 2026 | 6.15 | 6.33 | 6.12 | 6.31 | 6.31 | 3.10% | 1,122,523 |
| Oct 1, 2026 | 6.21 | 6.21 | 6.02 | 6.12 | 6.12 | -0.49% | 1,362,151 |
| Sep 30, 2026 | 6.06 | 6.15 | 5.95 | 6.15 | 6.15 | 1.15% | 1,691,753 |
| Sep 29, 2026 | 6.07 | 6.14 | 6.04 | 6.08 | 6.08 | 0.66% | 789,392 |
| Sep 28, 2026 | 6.05 | 6.08 | 5.87 | 6.04 | 6.04 | 0.33% | 910,947 |
| Sep 25, 2026 | 6.11 | 6.16 | 6.01 | 6.02 | 6.02 | -1.31% | 1,581,405 |
| Sep 24, 2026 | 6.02 | 6.10 | 5.94 | 6.10 | 6.10 | 0.49% | 2,979,678 |
| Sep 23, 2026 | 5.94 | 6.11 | 5.94 | 6.07 | 6.07 | 2.36% | 1,673,948 |
| Sep 22, 2026 | 5.66 | 5.95 | 5.66 | 5.93 | 5.93 | 2.42% | 656,168 |
| Sep 21, 2026 | 5.89 | 5.95 | 5.78 | 5.79 | 5.79 | -4.14% | 1,830,854 |
| Sep 18, 2026 | 5.80 | 6.04 | 5.75 | 6.04 | 6.04 | 3.96% | 16,946,669 |
| Sep 17, 2026 | 5.74 | 5.91 | 5.73 | 5.81 | 5.81 | 1.04% | 935,678 |
| Sep 16, 2026 | 5.57 | 5.77 | 5.57 | 5.75 | 5.75 | 3.23% | 1,480,370 |
| Sep 15, 2026 | 5.53 | 5.59 | 5.46 | 5.57 | 5.57 | - | 1,075,746 |
| Sep 14, 2026 | 5.50 | 5.57 | 5.42 | 5.57 | 5.57 | 3.15% | 900,611 |
| Sep 11, 2026 | 5.45 | 5.46 | 5.34 | 5.40 | 5.40 | -0.92% | 480,029 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.43 | 5.45 | 5.45 | -1.45% | 941,315 |
| Sep 9, 2026 | 5.56 | 5.57 | 5.49 | 5.53 | 5.53 | -0.36% | 516,785 |
| Sep 8, 2026 | 5.62 | 5.66 | 5.52 | 5.55 | 5.55 | -1.60% | 552,012 |
| Sep 7, 2026 | 5.63 | 5.69 | 5.61 | 5.64 | 5.64 | 0.71% | 466,187 |
| Sep 4, 2026 | 5.44 | 5.63 | 5.44 | 5.60 | 5.60 | 2.56% | 782,096 |
| Sep 3, 2026 | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | -1.62% | 412,191 |
| Sep 2, 2026 | 5.50 | 5.61 | 5.50 | 5.55 | 5.55 | -1.07% | 357,495 |
| Sep 1, 2026 | 5.60 | 5.61 | 5.50 | 5.61 | 5.61 | 1.63% | 699,317 |
| Aug 31, 2026 | 5.50 | 5.64 | 5.48 | 5.52 | 5.52 | 0.55% | 457,782 |
| Aug 28, 2026 | 5.64 | 5.66 | 5.40 | 5.49 | 5.49 | -2.83% | 568,398 |
| Aug 27, 2026 | 5.70 | 5.75 | 5.59 | 5.65 | 5.65 | -1.05% | 564,786 |
| Aug 26, 2026 | 5.71 | 5.84 | 5.64 | 5.78 | 5.71 | 1.40% | 720,364 |
| Aug 25, 2026 | 5.74 | 5.81 | 5.66 | 5.70 | 5.63 | -0.70% | 662,637 |
| Aug 24, 2026 | 5.81 | 5.91 | 5.70 | 5.74 | 5.67 | -3.04% | 1,066,736 |
| Aug 21, 2026 | 5.65 | 6.02 | 5.65 | 5.92 | 5.85 | 5.34% | 1,154,907 |
| Aug 20, 2026 | 5.42 | 5.79 | 5.41 | 5.62 | 5.55 | 7.66% | 1,430,452 |
| Aug 19, 2026 | 5.15 | 5.29 | 5.15 | 5.22 | 5.16 | -1.51% | 511,627 |
| Aug 18, 2026 | 5.28 | 5.30 | 5.12 | 5.30 | 5.24 | 1.15% | 518,696 |
| Aug 17, 2026 | 5.40 | 5.48 | 5.17 | 5.24 | 5.18 | -3.68% | 512,196 |
| Aug 14, 2026 | 5.34 | 5.44 | 5.29 | 5.44 | 5.37 | 2.64% | 293,327 |
| Aug 13, 2026 | 5.44 | 5.44 | 5.26 | 5.30 | 5.24 | -2.21% | 332,828 |
| Aug 12, 2026 | 5.37 | 5.48 | 5.34 | 5.42 | 5.35 | 0.93% | 469,061 |
| Aug 11, 2026 | 5.33 | 5.41 | 5.27 | 5.37 | 5.30 | 1.51% | 461,233 |
| Aug 10, 2026 | 5.34 | 5.45 | 5.22 | 5.29 | 5.23 | - | 661,918 |
| Aug 7, 2026 | 5.16 | 5.29 | 5.12 | 5.29 | 5.23 | 2.52% | 502,781 |
| Aug 6, 2026 | 5.05 | 5.20 | 5.00 | 5.16 | 5.10 | 1.98% | 957,939 |
| Aug 5, 2026 | 5.04 | 5.14 | 4.93 | 5.06 | 5.00 | 1.00% | 1,235,332 |
| Aug 4, 2026 | 5.10 | 5.10 | 4.85 | 5.01 | 4.95 | -0.99% | 840,206 |
| Aug 3, 2026 | 4.99 | 5.08 | 4.93 | 5.06 | 5.00 | 0.60% | 1,422,968 |