Cuscal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.780 | 4.800 | 4.670 | 4.770 | 4.712 | 692,423 |
| 2026-07-23 | 4.870 | 4.930 | 4.760 | 4.800 | 4.742 | 548,970 |
| 2026-07-22 | 4.780 | 4.920 | 4.780 | 4.860 | 4.801 | 435,214 |
| 2026-07-21 | 4.750 | 4.820 | 4.695 | 4.770 | 4.712 | 1,350,300 |
| 2026-07-20 | 4.960 | 4.970 | 4.740 | 4.770 | 4.712 | 636,943 |
| 2026-07-17 | 5.000 | 5.000 | 4.850 | 4.900 | 4.841 | 198,908 |
| 2026-07-16 | 4.900 | 4.955 | 4.890 | 4.920 | 4.860 | 170,109 |
| 2026-07-15 | 4.900 | 4.970 | 4.890 | 4.910 | 4.851 | 286,130 |
| 2026-07-14 | 4.870 | 4.930 | 4.820 | 4.890 | 4.831 | 350,189 |
| 2026-07-13 | 5.000 | 5.000 | 4.850 | 4.880 | 4.821 | 201,533 |
| 2026-07-10 | 4.910 | 5.000 | 4.870 | 4.940 | 4.880 | 683,164 |
| 2026-07-09 | 4.980 | 5.070 | 4.940 | 4.960 | 4.900 | 276,991 |
| 2026-07-08 | 5.000 | 5.020 | 4.700 | 4.980 | 4.920 | 1,035,942 |
| 2026-07-07 | 5.010 | 5.060 | 4.940 | 5.060 | 4.999 | 499,088 |
| 2026-07-06 | 5.010 | 5.030 | 4.920 | 5.000 | 4.939 | 290,642 |
| 2026-07-03 | 5.230 | 5.230 | 4.920 | 4.980 | 4.920 | 856,434 |
| 2026-07-02 | 4.980 | 5.250 | 4.960 | 5.130 | 5.068 | 1,392,223 |
| 2026-07-01 | 5.050 | 5.050 | 4.880 | 4.970 | 4.910 | 558,308 |
| 2026-06-30 | 5.070 | 5.080 | 4.960 | 5.030 | 4.969 | 3,707,840 |
| 2026-06-29 | 4.910 | 5.030 | 4.870 | 4.970 | 4.910 | 403,283 |
| 2026-06-26 | 4.940 | 4.940 | 4.780 | 4.910 | 4.851 | 496,517 |
| 2026-06-25 | 4.950 | 4.950 | 4.830 | 4.870 | 4.811 | 427,738 |
| 2026-06-24 | 4.800 | 4.930 | 4.795 | 4.930 | 4.870 | 414,890 |
| 2026-06-23 | 4.850 | 4.850 | 4.740 | 4.810 | 4.752 | 611,865 |
| 2026-06-22 | 4.990 | 4.990 | 4.850 | 4.880 | 4.821 | 227,396 |
| 2026-06-19 | 5.065 | 5.065 | 4.900 | 4.970 | 4.910 | 378,621 |
| 2026-06-18 | 5.090 | 5.140 | 5.000 | 5.050 | 4.989 | 325,275 |
| 2026-06-17 | 5.100 | 5.100 | 4.915 | 5.040 | 4.979 | 166,952 |
| 2026-06-16 | 5.120 | 5.120 | 4.970 | 5.020 | 4.959 | 287,892 |
| 2026-06-15 | 4.930 | 5.160 | 4.930 | 5.070 | 5.009 | 505,615 |
| 2026-06-12 | 4.950 | 5.000 | 4.900 | 4.950 | 4.890 | 270,624 |
| 2026-06-11 | 4.940 | 4.940 | 4.820 | 4.910 | 4.851 | 413,043 |
| 2026-06-10 | 5.000 | 5.000 | 4.820 | 4.940 | 4.880 | 348,167 |
| 2026-06-09 | 4.950 | 5.025 | 4.890 | 4.910 | 4.851 | 352,402 |
| 2026-06-05 | 4.920 | 4.950 | 4.870 | 4.950 | 4.890 | 1,381,264 |
| 2026-06-04 | 4.870 | 4.870 | 4.780 | 4.870 | 4.811 | 347,118 |
| 2026-06-03 | 4.900 | 4.910 | 4.700 | 4.870 | 4.811 | 491,873 |
| 2026-06-02 | 4.830 | 4.860 | 4.700 | 4.860 | 4.801 | 267,033 |
| 2026-06-01 | 4.850 | 4.890 | 4.760 | 4.820 | 4.762 | 349,240 |
| 2026-05-29 | 4.790 | 4.845 | 4.700 | 4.800 | 4.742 | 927,102 |
| 2026-05-28 | 4.800 | 4.800 | 4.655 | 4.770 | 4.712 | 396,692 |
| 2026-05-27 | 4.860 | 4.860 | 4.740 | 4.800 | 4.742 | 480,066 |
| 2026-05-26 | 4.740 | 4.860 | 4.710 | 4.860 | 4.801 | 496,249 |
| 2026-05-25 | 4.750 | 4.790 | 4.650 | 4.710 | 4.653 | 1,419,667 |
| 2026-05-22 | 4.660 | 4.740 | 4.660 | 4.740 | 4.683 | 281,407 |
| 2026-05-21 | 4.580 | 4.730 | 4.550 | 4.700 | 4.643 | 853,537 |
| 2026-05-20 | 4.500 | 4.580 | 4.490 | 4.530 | 4.475 | 2,381,344 |
| 2026-05-19 | 4.570 | 4.650 | 4.540 | 4.570 | 4.515 | 1,404,168 |
| 2026-05-18 | 4.540 | 4.560 | 4.470 | 4.560 | 4.505 | 436,902 |
| 2026-05-15 | 4.590 | 4.680 | 4.550 | 4.560 | 4.505 | 598,042 |
| 2026-05-14 | 4.700 | 4.700 | 4.580 | 4.640 | 4.584 | 172,045 |
| 2026-05-13 | 4.570 | 4.700 | 4.510 | 4.660 | 4.604 | 559,288 |
| 2026-05-12 | 4.700 | 4.700 | 4.520 | 4.570 | 4.515 | 449,134 |
| 2026-05-11 | 4.680 | 4.800 | 4.650 | 4.690 | 4.633 | 522,235 |
| 2026-05-08 | 4.800 | 4.800 | 4.620 | 4.700 | 4.643 | 334,386 |
| 2026-05-07 | 4.770 | 4.770 | 4.610 | 4.710 | 4.653 | 529,582 |
| 2026-05-06 | 4.700 | 4.700 | 4.590 | 4.640 | 4.584 | 297,112 |
| 2026-05-05 | 4.760 | 4.760 | 4.560 | 4.690 | 4.633 | 439,345 |
| 2026-05-04 | 4.720 | 4.780 | 4.650 | 4.700 | 4.643 | 529,516 |
| 2026-05-01 | 4.760 | 4.760 | 4.600 | 4.730 | 4.673 | 579,582 |
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.