Cuscal Limited (ASX:CCL)
Australia · Delayed Price · Currency is AUD 4.770
0.00 (0.00%)
Jul 21, 2026, 4:10 PM AEST
Cuscal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 4.75 | 4.76 | 4.70 | 4.76 | - | -0.21% | 99,964 |
| Jul 20, 2026 | 4.96 | 4.97 | 4.74 | 4.77 | 4.77 | -2.65% | 636,943 |
| Jul 17, 2026 | 5.00 | 5.00 | 4.85 | 4.90 | 4.90 | -0.41% | 198,908 |
| Jul 16, 2026 | 4.90 | 4.96 | 4.89 | 4.92 | 4.92 | 0.20% | 170,109 |
| Jul 15, 2026 | 4.90 | 4.97 | 4.89 | 4.91 | 4.91 | 0.41% | 286,130 |
| Jul 14, 2026 | 4.87 | 4.93 | 4.82 | 4.89 | 4.89 | 0.20% | 350,189 |
| Jul 13, 2026 | 5.00 | 5.00 | 4.85 | 4.88 | 4.88 | -1.21% | 201,533 |
| Jul 10, 2026 | 4.91 | 5.00 | 4.87 | 4.94 | 4.94 | -0.40% | 683,164 |
| Jul 9, 2026 | 4.98 | 5.07 | 4.94 | 4.96 | 4.96 | -0.40% | 276,991 |
| Jul 8, 2026 | 5.00 | 5.02 | 4.70 | 4.98 | 4.98 | -1.58% | 1,035,942 |
| Jul 7, 2026 | 5.01 | 5.06 | 4.94 | 5.06 | 5.06 | 1.20% | 499,088 |
| Jul 6, 2026 | 5.01 | 5.03 | 4.92 | 5.00 | 5.00 | 0.40% | 290,642 |
| Jul 3, 2026 | 5.23 | 5.23 | 4.92 | 4.98 | 4.98 | -2.92% | 856,434 |
| Jul 2, 2026 | 4.98 | 5.25 | 4.96 | 5.13 | 5.13 | 3.22% | 1,392,223 |
| Jul 1, 2026 | 5.05 | 5.05 | 4.88 | 4.97 | 4.97 | -1.19% | 558,308 |
| Jun 30, 2026 | 5.07 | 5.08 | 4.96 | 5.03 | 5.03 | 1.21% | 3,707,840 |
| Jun 29, 2026 | 4.91 | 5.03 | 4.87 | 4.97 | 4.97 | 1.22% | 403,283 |
| 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 |