Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 5.92
-0.12 (-1.99%)
Sep 21, 2026, 10:39 AM AEST
Cuscal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 5.89 | 5.95 | 5.83 | 5.85 | - | -3.15% | 17,230 |
| 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 |
| 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 |