Cuscal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.100 | 6.160 | 6.040 | 6.110 | 6.110 | 1,082,223 |
| 2026-10-15 | 6.100 | 6.105 | 5.920 | 6.060 | 6.060 | 1,922,072 |
| 2026-10-14 | 6.210 | 6.260 | 6.125 | 6.190 | 6.190 | 1,320,753 |
| 2026-10-13 | 6.450 | 6.450 | 6.170 | 6.210 | 6.210 | 1,583,029 |
| 2026-10-12 | 6.540 | 6.550 | 6.390 | 6.420 | 6.420 | 1,816,050 |
| 2026-10-09 | 6.340 | 6.540 | 6.290 | 6.540 | 6.540 | 1,181,150 |
| 2026-10-08 | 6.510 | 6.510 | 6.355 | 6.390 | 6.390 | 1,665,174 |
| 2026-10-07 | 6.490 | 6.540 | 6.340 | 6.510 | 6.510 | 1,743,848 |
| 2026-10-06 | 6.500 | 6.580 | 6.445 | 6.470 | 6.470 | 2,216,926 |
| 2026-10-05 | 6.340 | 6.490 | 6.310 | 6.450 | 6.450 | 565,770 |
| 2026-10-02 | 6.150 | 6.330 | 6.120 | 6.310 | 6.310 | 1,122,523 |
| 2026-10-01 | 6.210 | 6.210 | 6.020 | 6.120 | 6.120 | 1,362,151 |
| 2026-09-30 | 6.060 | 6.150 | 5.950 | 6.150 | 6.150 | 1,691,753 |
| 2026-09-29 | 6.070 | 6.140 | 6.035 | 6.080 | 6.080 | 789,392 |
| 2026-09-28 | 6.050 | 6.080 | 5.870 | 6.040 | 6.040 | 910,947 |
| 2026-09-25 | 6.110 | 6.160 | 6.010 | 6.020 | 6.020 | 1,581,405 |
| 2026-09-24 | 6.020 | 6.100 | 5.940 | 6.100 | 6.100 | 2,979,678 |
| 2026-09-23 | 5.940 | 6.110 | 5.940 | 6.070 | 6.070 | 1,673,948 |
| 2026-09-22 | 5.660 | 5.950 | 5.660 | 5.930 | 5.930 | 723,540 |
| 2026-09-21 | 5.890 | 5.945 | 5.780 | 5.790 | 5.790 | 2,137,093 |
| 2026-09-18 | 5.800 | 6.040 | 5.750 | 6.040 | 6.040 | 16,946,669 |
| 2026-09-17 | 5.740 | 5.910 | 5.725 | 5.810 | 5.810 | 935,678 |
| 2026-09-16 | 5.570 | 5.770 | 5.570 | 5.750 | 5.750 | 1,480,370 |
| 2026-09-15 | 5.530 | 5.590 | 5.460 | 5.570 | 5.570 | 1,093,346 |
| 2026-09-14 | 5.500 | 5.570 | 5.415 | 5.570 | 5.570 | 900,611 |
| 2026-09-11 | 5.450 | 5.460 | 5.340 | 5.400 | 5.400 | 480,029 |
| 2026-09-10 | 5.600 | 5.600 | 5.430 | 5.450 | 5.450 | 941,315 |
| 2026-09-09 | 5.560 | 5.570 | 5.490 | 5.530 | 5.530 | 516,785 |
| 2026-09-08 | 5.620 | 5.660 | 5.520 | 5.550 | 5.550 | 552,012 |
| 2026-09-07 | 5.630 | 5.690 | 5.610 | 5.640 | 5.640 | 479,434 |
| 2026-09-04 | 5.440 | 5.630 | 5.440 | 5.600 | 5.600 | 782,096 |
| 2026-09-03 | 5.550 | 5.590 | 5.435 | 5.460 | 5.460 | 412,191 |
| 2026-09-02 | 5.500 | 5.610 | 5.500 | 5.550 | 5.550 | 357,495 |
| 2026-09-01 | 5.600 | 5.610 | 5.500 | 5.610 | 5.610 | 699,317 |
| 2026-08-31 | 5.500 | 5.635 | 5.480 | 5.520 | 5.520 | 457,782 |
| 2026-08-28 | 5.640 | 5.660 | 5.400 | 5.490 | 5.490 | 568,398 |
| 2026-08-27 | 5.700 | 5.750 | 5.590 | 5.650 | 5.650 | 564,786 |
| 2026-08-26 | 5.710 | 5.840 | 5.640 | 5.780 | 5.710 | 720,364 |
| 2026-08-25 | 5.740 | 5.810 | 5.660 | 5.700 | 5.631 | 662,637 |
| 2026-08-24 | 5.810 | 5.910 | 5.700 | 5.740 | 5.671 | 1,066,736 |
| 2026-08-21 | 5.650 | 6.015 | 5.650 | 5.920 | 5.848 | 1,154,907 |
| 2026-08-20 | 5.420 | 5.790 | 5.410 | 5.620 | 5.552 | 1,430,452 |
| 2026-08-19 | 5.150 | 5.290 | 5.150 | 5.220 | 5.157 | 511,627 |
| 2026-08-18 | 5.280 | 5.300 | 5.120 | 5.300 | 5.236 | 518,696 |
| 2026-08-17 | 5.400 | 5.480 | 5.170 | 5.240 | 5.177 | 512,196 |
| 2026-08-14 | 5.340 | 5.440 | 5.290 | 5.440 | 5.374 | 293,327 |
| 2026-08-13 | 5.440 | 5.440 | 5.260 | 5.300 | 5.236 | 332,828 |
| 2026-08-12 | 5.370 | 5.480 | 5.340 | 5.420 | 5.354 | 469,061 |
| 2026-08-11 | 5.330 | 5.410 | 5.270 | 5.370 | 5.305 | 461,233 |
| 2026-08-10 | 5.340 | 5.450 | 5.220 | 5.290 | 5.226 | 661,918 |
| 2026-08-07 | 5.160 | 5.290 | 5.120 | 5.290 | 5.226 | 502,781 |
| 2026-08-06 | 5.050 | 5.200 | 4.995 | 5.160 | 5.098 | 957,939 |
| 2026-08-05 | 5.040 | 5.140 | 4.930 | 5.060 | 4.999 | 1,235,332 |
| 2026-08-04 | 5.100 | 5.100 | 4.850 | 5.010 | 4.949 | 840,206 |
| 2026-08-03 | 4.990 | 5.080 | 4.930 | 5.060 | 4.999 | 1,422,968 |
| 2026-07-31 | 5.010 | 5.050 | 4.970 | 5.030 | 4.969 | 730,800 |
| 2026-07-30 | 4.970 | 5.060 | 4.860 | 4.970 | 4.910 | 916,504 |
| 2026-07-29 | 4.920 | 5.010 | 4.895 | 4.940 | 4.880 | 1,072,744 |
| 2026-07-28 | 4.920 | 4.920 | 4.770 | 4.850 | 4.791 | 639,730 |
| 2026-07-27 | 4.670 | 4.860 | 4.670 | 4.800 | 4.742 | 343,333 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.0700 AUD |
| 2026-03-03 | 0.0450 AUD |
| 2025-08-28 | 0.0550 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.