Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 5.52
+0.03 (0.55%)
Aug 31, 2026, 4:10 PM AEST
Cuscal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.01 | 5.05 | 4.97 | 5.03 | 4.97 | 1.21% | 730,800 |
| Jul 30, 2026 | 4.97 | 5.06 | 4.86 | 4.97 | 4.91 | 0.61% | 916,504 |
| Jul 29, 2026 | 4.92 | 5.01 | 4.90 | 4.94 | 4.88 | 1.86% | 1,072,744 |
| Jul 28, 2026 | 4.92 | 4.92 | 4.77 | 4.85 | 4.79 | 1.04% | 639,730 |
| Jul 27, 2026 | 4.67 | 4.86 | 4.67 | 4.80 | 4.74 | 0.63% | 343,333 |
| Jul 24, 2026 | 4.78 | 4.80 | 4.67 | 4.77 | 4.71 | -0.63% | 692,423 |
| Jul 23, 2026 | 4.87 | 4.93 | 4.76 | 4.80 | 4.74 | -1.23% | 548,970 |
| Jul 22, 2026 | 4.78 | 4.92 | 4.78 | 4.86 | 4.80 | 1.89% | 435,214 |
| Jul 21, 2026 | 4.75 | 4.82 | 4.70 | 4.77 | 4.71 | - | 1,350,300 |
| Jul 20, 2026 | 4.96 | 4.97 | 4.74 | 4.77 | 4.71 | -2.65% | 636,943 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.85 | 4.90 | 4.84 | -0.41% | 198,908 |
| Jul 16, 2026 | 4.90 | 4.96 | 4.89 | 4.92 | 4.86 | 0.20% | 170,109 |
| Jul 15, 2026 | 4.90 | 4.97 | 4.89 | 4.91 | 4.85 | 0.41% | 286,130 |
| Jul 14, 2026 | 4.87 | 4.93 | 4.82 | 4.89 | 4.83 | 0.20% | 350,189 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.85 | 4.88 | 4.82 | -1.21% | 201,533 |
| Jul 10, 2026 | 4.91 | 5.00 | 4.87 | 4.94 | 4.88 | -0.40% | 683,164 |
| Jul 9, 2026 | 4.98 | 5.07 | 4.94 | 4.96 | 4.90 | -0.40% | 276,991 |
| Jul 8, 2026 | 5.00 | 5.02 | 4.70 | 4.98 | 4.92 | -1.58% | 1,035,942 |
| Jul 7, 2026 | 5.01 | 5.06 | 4.94 | 5.06 | 5.00 | 1.20% | 499,088 |
| Jul 6, 2026 | 5.01 | 5.03 | 4.92 | 5.00 | 4.94 | 0.40% | 290,642 |
| Jul 3, 2026 | 5.23 | 5.23 | 4.92 | 4.98 | 4.92 | -2.92% | 856,434 |
| Jul 2, 2026 | 4.98 | 5.25 | 4.96 | 5.13 | 5.07 | 3.22% | 1,392,223 |
| Jul 1, 2026 | 5.05 | 5.05 | 4.88 | 4.97 | 4.91 | -1.19% | 558,308 |
| Jun 30, 2026 | 5.07 | 5.08 | 4.96 | 5.03 | 4.97 | 1.21% | 3,707,840 |
| Jun 29, 2026 | 4.91 | 5.03 | 4.87 | 4.97 | 4.91 | 1.22% | 403,283 |
| Jun 26, 2026 | 4.94 | 4.94 | 4.78 | 4.91 | 4.85 | 0.82% | 496,517 |
| Jun 25, 2026 | 4.95 | 4.95 | 4.83 | 4.87 | 4.81 | -1.22% | 427,738 |
| Jun 24, 2026 | 4.80 | 4.93 | 4.80 | 4.93 | 4.87 | 2.49% | 414,890 |
| Jun 23, 2026 | 4.85 | 4.85 | 4.74 | 4.81 | 4.75 | -1.43% | 611,865 |