Cuscal Limited (ASX:CCL)
Australia
· Delayed Price · Currency is AUD 3.810
-0.070 (-1.80%)
At close: Dec 5, 2025
Cuscal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.91 | 3.94 | 3.80 | 3.81 | 3.81 | -1.80% | 297,527 |
| Dec 4, 2025 | 3.88 | 3.92 | 3.85 | 3.88 | 3.88 | - | 1,471,198 |
| Dec 3, 2025 | 3.77 | 3.88 | 3.77 | 3.88 | 3.88 | 1.31% | 48,929 |
| Dec 2, 2025 | 3.80 | 3.90 | 3.74 | 3.83 | 3.83 | 0.26% | 285,459 |
| Dec 1, 2025 | 4.00 | 4.00 | 3.82 | 3.82 | 3.82 | -4.26% | 146,989 |
| Nov 28, 2025 | 3.91 | 3.99 | 3.90 | 3.99 | 3.99 | 1.27% | 104,443 |
| Nov 27, 2025 | 3.92 | 3.99 | 3.88 | 3.94 | 3.94 | 0.51% | 94,716 |
| Nov 26, 2025 | 3.96 | 4.02 | 3.91 | 3.92 | 3.92 | 0.26% | 88,829 |
| Nov 25, 2025 | 3.97 | 3.97 | 3.74 | 3.91 | 3.91 | -0.51% | 981,250 |
| Nov 24, 2025 | 3.91 | 3.95 | 3.83 | 3.93 | 3.93 | 1.55% | 624,203 |
| Nov 21, 2025 | 3.84 | 3.91 | 3.65 | 3.87 | 3.87 | 4.03% | 816,650 |
| Nov 20, 2025 | 3.79 | 3.82 | 3.71 | 3.72 | 3.72 | -0.27% | 236,245 |
| Nov 19, 2025 | 3.63 | 3.80 | 3.63 | 3.73 | 3.73 | 0.27% | 456,443 |
| Nov 18, 2025 | 3.90 | 3.90 | 3.65 | 3.72 | 3.72 | -5.34% | 4,850,482 |
| Nov 17, 2025 | 3.87 | 3.97 | 3.86 | 3.93 | 3.93 | 0.51% | 214,627 |
| Nov 14, 2025 | 4.07 | 4.07 | 3.87 | 3.91 | 3.91 | -3.93% | 283,420 |
| Nov 13, 2025 | 4.28 | 4.28 | 4.01 | 4.07 | 4.07 | -4.01% | 280,495 |
| Nov 12, 2025 | 4.29 | 4.34 | 4.18 | 4.24 | 4.24 | 1.44% | 382,543 |
| Nov 11, 2025 | 4.19 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 251,708 |
| Nov 10, 2025 | 4.10 | 4.19 | 4.08 | 4.16 | 4.16 | 1.22% | 111,539 |
| Nov 7, 2025 | 4.13 | 4.17 | 4.06 | 4.11 | 4.11 | -0.48% | 145,131 |
| Nov 6, 2025 | 4.17 | 4.21 | 4.11 | 4.13 | 4.13 | -0.48% | 150,781 |
| Nov 5, 2025 | 4.11 | 4.16 | 4.05 | 4.15 | 4.15 | 0.97% | 194,910 |
| Nov 4, 2025 | 4.22 | 4.22 | 4.10 | 4.11 | 4.11 | -2.84% | 87,533 |
| Nov 3, 2025 | 4.21 | 4.29 | 4.17 | 4.23 | 4.23 | 1.44% | 1,667,890 |
| Oct 31, 2025 | 4.15 | 4.21 | 4.15 | 4.17 | 4.17 | 0.48% | 167,192 |
| Oct 30, 2025 | 4.16 | 4.16 | 4.11 | 4.15 | 4.15 | -0.24% | 1,365,841 |
| Oct 29, 2025 | 4.16 | 4.21 | 4.14 | 4.16 | 4.16 | -0.24% | 219,471 |
| Oct 28, 2025 | 4.17 | 4.19 | 4.13 | 4.17 | 4.17 | 0.48% | 108,990 |
| Oct 27, 2025 | 4.21 | 4.31 | 4.14 | 4.15 | 4.15 | -0.48% | 595,633 |
| Oct 24, 2025 | 4.19 | 4.23 | 4.15 | 4.17 | 4.17 | 0.97% | 391,546 |
| Oct 23, 2025 | 4.05 | 4.15 | 4.02 | 4.13 | 4.13 | 2.48% | 292,708 |
| Oct 22, 2025 | 4.09 | 4.12 | 4.02 | 4.03 | 4.03 | -0.25% | 440,426 |
| Oct 21, 2025 | 4.11 | 4.14 | 4.03 | 4.04 | 4.04 | -0.49% | 141,119 |
| Oct 20, 2025 | 4.00 | 4.06 | 3.97 | 4.06 | 4.06 | 2.27% | 185,962 |
| Oct 17, 2025 | 4.05 | 4.05 | 3.93 | 3.97 | 3.97 | -0.75% | 295,357 |
| Oct 16, 2025 | 4.00 | 4.08 | 3.97 | 4.00 | 4.00 | 1.27% | 632,649 |
| Oct 15, 2025 | 3.90 | 3.95 | 3.88 | 3.95 | 3.95 | 1.28% | 522,635 |
| Oct 14, 2025 | 3.97 | 3.97 | 3.87 | 3.90 | 3.90 | -0.76% | 184,302 |
| Oct 13, 2025 | 3.86 | 3.95 | 3.83 | 3.93 | 3.93 | 1.03% | 279,914 |
| Oct 10, 2025 | 3.87 | 3.94 | 3.84 | 3.89 | 3.89 | 0.26% | 68,323 |
| Oct 9, 2025 | 3.89 | 3.93 | 3.84 | 3.88 | 3.88 | -0.26% | 130,562 |
| Oct 8, 2025 | 3.85 | 3.89 | 3.84 | 3.89 | 3.89 | -0.26% | 305,279 |
| Oct 7, 2025 | 3.86 | 3.91 | 3.85 | 3.90 | 3.90 | 1.04% | 189,424 |
| Oct 6, 2025 | 3.98 | 3.99 | 3.84 | 3.86 | 3.86 | -3.02% | 201,371 |
| Oct 3, 2025 | 3.96 | 3.98 | 3.91 | 3.98 | 3.98 | 1.02% | 79,318 |
| Oct 2, 2025 | 3.90 | 3.97 | 3.86 | 3.94 | 3.94 | 1.55% | 220,572 |
| Oct 1, 2025 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | 0.26% | 108,136 |
| Sep 30, 2025 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | -0.26% | 125,791 |
| Sep 29, 2025 | 3.89 | 3.92 | 3.82 | 3.88 | 3.88 | -0.51% | 191,483 |
| Sep 26, 2025 | 3.87 | 3.90 | 3.83 | 3.90 | 3.90 | - | 164,704 |
| Sep 25, 2025 | 3.89 | 3.92 | 3.86 | 3.90 | 3.90 | 0.52% | 173,964 |
| Sep 24, 2025 | 3.92 | 3.92 | 3.84 | 3.88 | 3.88 | 0.26% | 168,650 |
| Sep 23, 2025 | 3.95 | 3.96 | 3.85 | 3.87 | 3.87 | -0.77% | 244,093 |
| Sep 22, 2025 | 3.90 | 3.94 | 3.85 | 3.90 | 3.90 | - | 212,424 |
| Sep 19, 2025 | 3.93 | 3.97 | 3.89 | 3.90 | 3.90 | - | 274,099 |
| Sep 18, 2025 | 3.88 | 3.92 | 3.86 | 3.90 | 3.90 | 0.26% | 64,252 |
| Sep 17, 2025 | 3.89 | 3.93 | 3.87 | 3.89 | 3.89 | - | 119,177 |
| Sep 16, 2025 | 3.87 | 3.89 | 3.85 | 3.89 | 3.89 | 1.04% | 218,888 |
| Sep 15, 2025 | 3.81 | 3.86 | 3.75 | 3.85 | 3.85 | 1.05% | 339,877 |
| Sep 12, 2025 | 3.84 | 3.86 | 3.80 | 3.81 | 3.81 | 0.26% | 77,210 |
| Sep 11, 2025 | 3.87 | 3.87 | 3.78 | 3.80 | 3.80 | -1.04% | 114,951 |
| Sep 10, 2025 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | 1.05% | 154,578 |
| Sep 9, 2025 | 3.85 | 3.88 | 3.75 | 3.80 | 3.80 | 0.26% | 269,316 |
| Sep 8, 2025 | 3.76 | 3.82 | 3.65 | 3.79 | 3.79 | 1.07% | 508,967 |
| Sep 5, 2025 | 3.83 | 3.83 | 3.74 | 3.75 | 3.75 | 0.27% | 226,811 |
| Sep 4, 2025 | 3.67 | 3.74 | 3.61 | 3.74 | 3.74 | 2.75% | 422,657 |
| Sep 3, 2025 | 3.69 | 3.69 | 3.61 | 3.64 | 3.64 | -1.62% | 2,313,348 |
| Sep 2, 2025 | 3.74 | 3.82 | 3.68 | 3.70 | 3.70 | -1.33% | 481,133 |
| Sep 1, 2025 | 3.70 | 3.77 | 3.69 | 3.75 | 3.75 | 1.35% | 427,534 |
| Aug 29, 2025 | 3.62 | 3.72 | 3.62 | 3.70 | 3.70 | 2.21% | 359,726 |
| Aug 28, 2025 | 3.61 | 3.64 | 3.56 | 3.62 | 3.62 | - | 325,186 |
| Aug 27, 2025 | 3.58 | 3.68 | 3.48 | 3.62 | 3.57 | 2.84% | 846,330 |
| Aug 26, 2025 | 3.45 | 3.66 | 3.45 | 3.52 | 3.47 | 1.15% | 502,165 |
| Aug 25, 2025 | 3.75 | 3.80 | 3.48 | 3.48 | 3.43 | -5.18% | 617,394 |
| Aug 22, 2025 | 3.37 | 3.78 | 3.37 | 3.67 | 3.61 | 24.41% | 2,387,420 |
| Aug 21, 2025 | 3.03 | 3.03 | 2.92 | 2.95 | 2.91 | 1.37% | 83,050 |
| Aug 20, 2025 | 3.02 | 3.02 | 2.91 | 2.91 | 2.87 | -2.68% | 112,977 |
| Aug 19, 2025 | 3.01 | 3.05 | 2.95 | 2.99 | 2.94 | -0.99% | 117,032 |
| Aug 18, 2025 | 2.99 | 3.05 | 2.96 | 3.02 | 2.97 | 0.67% | 240,141 |
| Aug 15, 2025 | 3.02 | 3.06 | 2.93 | 3.00 | 2.95 | - | 243,349 |
| Aug 14, 2025 | 2.89 | 3.03 | 2.89 | 3.00 | 2.95 | 4.17% | 491,198 |
| Aug 13, 2025 | 2.90 | 2.92 | 2.85 | 2.88 | 2.84 | -0.69% | 145,456 |
| Aug 12, 2025 | 2.82 | 2.91 | 2.82 | 2.90 | 2.86 | - | 123,082 |
| Aug 11, 2025 | 2.82 | 2.95 | 2.82 | 2.90 | 2.86 | - | 227,301 |
| Aug 8, 2025 | 3.03 | 3.04 | 2.89 | 2.90 | 2.86 | -4.92% | 1,399,906 |
| Aug 7, 2025 | 3.03 | 3.11 | 2.98 | 3.05 | 3.00 | 0.33% | 210,949 |
| Aug 6, 2025 | 3.02 | 3.07 | 3.01 | 3.04 | 2.99 | 1.33% | 99,279 |
| Aug 5, 2025 | 3.00 | 3.08 | 2.99 | 3.00 | 2.95 | - | 217,454 |
| Aug 4, 2025 | 3.05 | 3.07 | 2.97 | 3.00 | 2.95 | -1.64% | 122,516 |
| Aug 1, 2025 | 3.08 | 3.17 | 3.02 | 3.05 | 3.00 | -0.65% | 364,808 |
| Jul 31, 2025 | 3.02 | 3.08 | 3.02 | 3.07 | 3.02 | 1.66% | 61,922 |
| Jul 30, 2025 | 3.07 | 3.08 | 3.02 | 3.02 | 2.97 | -1.31% | 174,412 |
| Jul 29, 2025 | 3.01 | 3.09 | 3.01 | 3.06 | 3.01 | 0.33% | 388,492 |
| Jul 28, 2025 | 3.09 | 3.12 | 3.04 | 3.05 | 3.00 | -0.97% | 196,488 |
| Jul 25, 2025 | 3.13 | 3.13 | 3.05 | 3.08 | 3.03 | -1.60% | 229,641 |
| Jul 24, 2025 | 3.09 | 3.13 | 3.09 | 3.13 | 3.08 | 1.29% | 154,061 |
| Jul 23, 2025 | 3.10 | 3.10 | 3.01 | 3.09 | 3.04 | -0.32% | 153,413 |
| Jul 22, 2025 | 3.14 | 3.14 | 3.08 | 3.10 | 3.05 | -2.21% | 243,355 |
| Jul 21, 2025 | 3.23 | 3.23 | 3.14 | 3.17 | 3.12 | -0.94% | 73,612 |