Cuscal Limited (ASX:CCL)
Australia
· Delayed Price · Currency is AUD 4.180
+0.150 (3.72%)
Mar 6, 2026, 4:10 PM AEST
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.10 | 4.23 | 3.97 | 4.18 | 4.18 | 3.72% | 358,295 |
| Mar 5, 2026 | 3.99 | 4.08 | 3.99 | 4.03 | 4.03 | 0.25% | 1,002,784 |
| Mar 4, 2026 | 4.08 | 4.16 | 4.00 | 4.02 | 4.02 | -2.43% | 298,492 |
| Mar 3, 2026 | 4.18 | 4.22 | 4.08 | 4.12 | 4.12 | -0.48% | 640,341 |
| Mar 2, 2026 | 4.20 | 4.22 | 4.08 | 4.14 | 4.10 | -1.90% | 462,135 |
| Feb 27, 2026 | 4.20 | 4.32 | 4.18 | 4.22 | 4.17 | 1.20% | 1,052,549 |
| Feb 26, 2026 | 4.07 | 4.21 | 4.07 | 4.17 | 4.12 | 1.46% | 389,069 |
| Feb 25, 2026 | 4.21 | 4.21 | 4.01 | 4.11 | 4.07 | -2.84% | 536,523 |
| Feb 24, 2026 | 4.10 | 4.25 | 4.01 | 4.23 | 4.18 | 6.02% | 741,667 |
| Feb 23, 2026 | 4.10 | 4.10 | 3.94 | 3.99 | 3.95 | -0.75% | 163,463 |
| Feb 20, 2026 | 4.10 | 4.10 | 3.95 | 4.02 | 3.98 | -0.74% | 800,514 |
| Feb 19, 2026 | 4.10 | 4.10 | 3.98 | 4.05 | 4.01 | 0.25% | 172,712 |
| Feb 18, 2026 | 3.97 | 4.09 | 3.97 | 4.04 | 4.00 | 1.25% | 321,811 |
| Feb 17, 2026 | 3.92 | 4.00 | 3.88 | 3.99 | 3.95 | 1.79% | 158,562 |
| Feb 16, 2026 | 3.85 | 4.04 | 3.80 | 3.92 | 3.88 | 2.62% | 131,629 |
| Feb 13, 2026 | 3.89 | 3.97 | 3.81 | 3.82 | 3.78 | -3.54% | 141,589 |
| Feb 12, 2026 | 4.09 | 4.09 | 3.93 | 3.96 | 3.92 | -3.41% | 164,994 |
| Feb 11, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.06 | 1.23% | 1,010,005 |
| Feb 10, 2026 | 3.99 | 4.10 | 3.89 | 4.05 | 4.01 | 2.27% | 434,752 |
| Feb 9, 2026 | 3.91 | 3.98 | 3.91 | 3.96 | 3.92 | 1.28% | 1,612,827 |
| Feb 6, 2026 | 4.01 | 4.01 | 3.88 | 3.91 | 3.87 | -4.40% | 310,570 |
| Feb 5, 2026 | 4.10 | 4.16 | 4.03 | 4.09 | 4.05 | -2.15% | 138,290 |
| Feb 4, 2026 | 4.30 | 4.30 | 4.15 | 4.18 | 4.13 | -1.65% | 229,610 |
| Feb 3, 2026 | 4.21 | 4.29 | 4.18 | 4.25 | 4.20 | 0.95% | 499,838 |
| Feb 2, 2026 | 4.14 | 4.26 | 4.14 | 4.21 | 4.16 | -0.94% | 152,917 |
| Jan 30, 2026 | 4.25 | 4.31 | 4.20 | 4.25 | 4.20 | -0.70% | 141,189 |
| Jan 29, 2026 | 4.30 | 4.32 | 4.21 | 4.28 | 4.23 | -0.93% | 238,139 |
| Jan 28, 2026 | 4.40 | 4.40 | 4.28 | 4.32 | 4.27 | -1.82% | 150,351 |
| Jan 27, 2026 | 4.50 | 4.50 | 4.39 | 4.40 | 4.35 | -1.57% | 312,184 |
| Jan 23, 2026 | 4.43 | 4.51 | 4.37 | 4.47 | 4.42 | 1.82% | 169,558 |
| Jan 22, 2026 | 4.46 | 4.46 | 4.35 | 4.39 | 4.34 | -1.57% | 197,966 |
| Jan 21, 2026 | 4.40 | 4.49 | 4.27 | 4.46 | 4.41 | 1.83% | 195,101 |
| Jan 20, 2026 | 4.40 | 4.45 | 4.20 | 4.38 | 4.33 | -0.23% | 344,792 |
| Jan 19, 2026 | 4.40 | 4.45 | 4.34 | 4.39 | 4.34 | -0.23% | 734,262 |
| Jan 16, 2026 | 4.22 | 4.41 | 4.21 | 4.40 | 4.35 | 4.27% | 166,829 |
| Jan 15, 2026 | 4.25 | 4.26 | 4.18 | 4.22 | 4.17 | -0.24% | 202,721 |
| Jan 14, 2026 | 4.30 | 4.30 | 4.20 | 4.23 | 4.18 | 0.24% | 232,707 |
| Jan 13, 2026 | 4.36 | 4.42 | 4.22 | 4.22 | 4.17 | -3.87% | 96,439 |
| Jan 12, 2026 | 4.40 | 4.40 | 4.26 | 4.39 | 4.34 | 0.92% | 167,766 |
| Jan 9, 2026 | 4.39 | 4.43 | 4.33 | 4.35 | 4.30 | -1.36% | 75,756 |
| Jan 8, 2026 | 4.30 | 4.44 | 4.30 | 4.41 | 4.36 | 2.08% | 105,159 |
| Jan 7, 2026 | 4.30 | 4.40 | 4.30 | 4.32 | 4.27 | 0.47% | 346,252 |
| Jan 6, 2026 | 4.46 | 4.46 | 4.26 | 4.30 | 4.25 | -0.69% | 317,030 |
| Jan 5, 2026 | 4.45 | 4.45 | 4.32 | 4.33 | 4.28 | -2.26% | 129,118 |
| Jan 2, 2026 | 4.43 | 4.50 | 4.39 | 4.43 | 4.38 | 0.23% | 80,121 |
| Dec 31, 2025 | 4.34 | 4.42 | 4.34 | 4.42 | 4.37 | 1.14% | 56,428 |
| Dec 30, 2025 | 4.28 | 4.41 | 4.28 | 4.37 | 4.32 | 0.92% | 92,177 |
| Dec 29, 2025 | 4.54 | 4.55 | 4.30 | 4.33 | 4.28 | -0.69% | 161,671 |
| Dec 24, 2025 | 4.39 | 4.39 | 4.27 | 4.36 | 4.31 | 0.23% | 117,740 |
| Dec 23, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.30 | 3.57% | 198,334 |
| Dec 22, 2025 | 4.25 | 4.31 | 4.17 | 4.20 | 4.15 | -0.94% | 9,491,831 |
| Dec 19, 2025 | 4.14 | 4.24 | 4.10 | 4.24 | 4.19 | 2.91% | 251,383 |
| Dec 18, 2025 | 4.10 | 4.18 | 4.05 | 4.12 | 4.08 | 1.48% | 2,223,483 |
| Dec 17, 2025 | 4.05 | 4.10 | 4.00 | 4.06 | 4.02 | 0.25% | 128,403 |
| Dec 16, 2025 | 4.10 | 4.10 | 4.01 | 4.05 | 4.01 | -0.98% | 93,281 |
| Dec 15, 2025 | 4.24 | 4.29 | 4.05 | 4.09 | 4.05 | -1.68% | 111,076 |
| Dec 12, 2025 | 4.07 | 4.23 | 4.00 | 4.16 | 4.11 | 3.23% | 193,706 |
| Dec 11, 2025 | 3.88 | 4.17 | 3.87 | 4.03 | 3.99 | 4.68% | 1,449,751 |
| Dec 10, 2025 | 3.84 | 3.88 | 3.80 | 3.85 | 3.81 | - | 187,246 |
| Dec 9, 2025 | 3.90 | 3.90 | 3.82 | 3.85 | 3.81 | - | 91,319 |
| Dec 8, 2025 | 3.87 | 3.92 | 3.81 | 3.85 | 3.81 | 1.05% | 80,453 |
| Dec 5, 2025 | 3.91 | 3.94 | 3.80 | 3.81 | 3.77 | -1.80% | 297,527 |
| Dec 4, 2025 | 3.88 | 3.92 | 3.85 | 3.88 | 3.84 | - | 1,471,198 |
| Dec 3, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.84 | 1.31% | 48,929 |
| Dec 2, 2025 | 3.80 | 3.90 | 3.74 | 3.83 | 3.79 | 0.26% | 285,459 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.78 | -4.26% | 146,989 |
| Nov 28, 2025 | 3.91 | 3.99 | 3.90 | 3.99 | 3.95 | 1.27% | 104,443 |
| Nov 27, 2025 | 3.92 | 3.99 | 3.88 | 3.94 | 3.90 | 0.51% | 94,716 |
| Nov 26, 2025 | 3.96 | 4.02 | 3.91 | 3.92 | 3.88 | 0.26% | 88,829 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.74 | 3.91 | 3.87 | -0.51% | 981,250 |
| Nov 24, 2025 | 3.91 | 3.95 | 3.83 | 3.93 | 3.89 | 1.55% | 624,203 |
| Nov 21, 2025 | 3.84 | 3.91 | 3.65 | 3.87 | 3.83 | 4.03% | 816,650 |
| Nov 20, 2025 | 3.79 | 3.82 | 3.71 | 3.72 | 3.68 | -0.27% | 236,245 |
| Nov 19, 2025 | 3.63 | 3.80 | 3.63 | 3.73 | 3.69 | 0.27% | 456,443 |
| Nov 18, 2025 | 3.90 | 3.90 | 3.65 | 3.72 | 3.68 | -5.34% | 4,850,482 |
| Nov 17, 2025 | 3.87 | 3.97 | 3.86 | 3.93 | 3.89 | 0.51% | 214,627 |
| Nov 14, 2025 | 4.07 | 4.07 | 3.87 | 3.91 | 3.87 | -3.93% | 283,420 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.01 | 4.07 | 4.03 | -4.01% | 280,495 |
| Nov 12, 2025 | 4.29 | 4.34 | 4.18 | 4.24 | 4.19 | 1.44% | 382,543 |
| Nov 11, 2025 | 4.19 | 4.22 | 4.14 | 4.18 | 4.13 | 0.48% | 251,708 |
| Nov 10, 2025 | 4.10 | 4.19 | 4.08 | 4.16 | 4.11 | 1.22% | 111,539 |
| Nov 7, 2025 | 4.13 | 4.17 | 4.06 | 4.11 | 4.07 | -0.48% | 145,131 |
| Nov 6, 2025 | 4.17 | 4.21 | 4.11 | 4.13 | 4.09 | -0.48% | 150,781 |
| Nov 5, 2025 | 4.11 | 4.16 | 4.05 | 4.15 | 4.10 | 0.97% | 194,910 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | 4.07 | -2.84% | 87,533 |
| Nov 3, 2025 | 4.21 | 4.29 | 4.17 | 4.23 | 4.18 | 1.44% | 1,667,890 |
| Oct 31, 2025 | 4.15 | 4.21 | 4.15 | 4.17 | 4.12 | 0.48% | 167,192 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 4.10 | -0.24% | 1,365,841 |
| Oct 29, 2025 | 4.16 | 4.21 | 4.14 | 4.16 | 4.11 | -0.24% | 219,471 |
| Oct 28, 2025 | 4.17 | 4.19 | 4.13 | 4.17 | 4.12 | 0.48% | 108,990 |
| Oct 27, 2025 | 4.21 | 4.31 | 4.14 | 4.15 | 4.10 | -0.48% | 595,633 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.15 | 4.17 | 4.12 | 0.97% | 391,546 |
| Oct 23, 2025 | 4.05 | 4.15 | 4.02 | 4.13 | 4.09 | 2.48% | 292,708 |
| Oct 22, 2025 | 4.09 | 4.12 | 4.02 | 4.03 | 3.99 | -0.25% | 440,426 |
| Oct 21, 2025 | 4.11 | 4.14 | 4.03 | 4.04 | 4.00 | -0.49% | 141,119 |
| Oct 20, 2025 | 4.00 | 4.06 | 3.97 | 4.06 | 4.02 | 2.27% | 185,962 |
| Oct 17, 2025 | 4.05 | 4.05 | 3.93 | 3.97 | 3.93 | -0.75% | 295,357 |
| Oct 16, 2025 | 4.00 | 4.08 | 3.97 | 4.00 | 3.96 | 1.27% | 632,649 |
| Oct 15, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.91 | 1.28% | 522,635 |
| Oct 14, 2025 | 3.97 | 3.97 | 3.87 | 3.90 | 3.86 | -0.76% | 184,302 |