Cuscal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.210 | 4.290 | 4.180 | 4.250 | 4.153 | 499,838 |
| 2026-02-02 | 4.140 | 4.260 | 4.140 | 4.210 | 4.114 | 152,917 |
| 2026-01-30 | 4.250 | 4.310 | 4.200 | 4.250 | 4.153 | 141,189 |
| 2026-01-29 | 4.300 | 4.320 | 4.210 | 4.280 | 4.182 | 238,139 |
| 2026-01-28 | 4.400 | 4.400 | 4.280 | 4.320 | 4.221 | 150,351 |
| 2026-01-27 | 4.500 | 4.500 | 4.390 | 4.400 | 4.300 | 312,184 |
| 2026-01-23 | 4.430 | 4.510 | 4.370 | 4.470 | 4.368 | 169,558 |
| 2026-01-22 | 4.460 | 4.460 | 4.350 | 4.390 | 4.290 | 197,966 |
| 2026-01-21 | 4.400 | 4.490 | 4.270 | 4.460 | 4.358 | 195,101 |
| 2026-01-20 | 4.400 | 4.450 | 4.200 | 4.380 | 4.280 | 344,792 |
| 2026-01-19 | 4.400 | 4.445 | 4.340 | 4.390 | 4.290 | 734,262 |
| 2026-01-16 | 4.220 | 4.410 | 4.210 | 4.400 | 4.300 | 166,829 |
| 2026-01-15 | 4.250 | 4.260 | 4.180 | 4.220 | 4.124 | 202,721 |
| 2026-01-14 | 4.300 | 4.300 | 4.200 | 4.230 | 4.133 | 232,707 |
| 2026-01-13 | 4.355 | 4.420 | 4.220 | 4.220 | 4.124 | 96,439 |
| 2026-01-12 | 4.400 | 4.400 | 4.260 | 4.390 | 4.290 | 167,766 |
| 2026-01-09 | 4.390 | 4.430 | 4.330 | 4.350 | 4.251 | 75,756 |
| 2026-01-08 | 4.300 | 4.435 | 4.300 | 4.410 | 4.309 | 105,159 |
| 2026-01-07 | 4.300 | 4.400 | 4.300 | 4.320 | 4.221 | 346,252 |
| 2026-01-06 | 4.460 | 4.460 | 4.260 | 4.300 | 4.202 | 317,030 |
| 2026-01-05 | 4.450 | 4.450 | 4.320 | 4.330 | 4.231 | 129,118 |
| 2026-01-02 | 4.430 | 4.500 | 4.390 | 4.430 | 4.329 | 80,121 |
| 2025-12-31 | 4.340 | 4.420 | 4.340 | 4.420 | 4.319 | 56,428 |
| 2025-12-30 | 4.280 | 4.410 | 4.280 | 4.370 | 4.270 | 92,177 |
| 2025-12-29 | 4.540 | 4.550 | 4.300 | 4.330 | 4.231 | 161,671 |
| 2025-12-24 | 4.390 | 4.390 | 4.270 | 4.360 | 4.260 | 117,740 |
| 2025-12-23 | 4.200 | 4.350 | 4.200 | 4.350 | 4.251 | 198,334 |
| 2025-12-22 | 4.250 | 4.305 | 4.170 | 4.200 | 4.104 | 9,491,831 |
| 2025-12-19 | 4.140 | 4.240 | 4.100 | 4.240 | 4.143 | 251,383 |
| 2025-12-18 | 4.100 | 4.180 | 4.050 | 4.120 | 4.026 | 2,223,483 |
| 2025-12-17 | 4.045 | 4.100 | 4.000 | 4.060 | 3.967 | 128,403 |
| 2025-12-16 | 4.095 | 4.100 | 4.010 | 4.050 | 3.958 | 93,281 |
| 2025-12-15 | 4.235 | 4.290 | 4.050 | 4.090 | 3.997 | 111,076 |
| 2025-12-12 | 4.070 | 4.230 | 4.000 | 4.160 | 4.065 | 193,706 |
| 2025-12-11 | 3.880 | 4.170 | 3.870 | 4.030 | 3.938 | 1,449,751 |
| 2025-12-10 | 3.840 | 3.880 | 3.800 | 3.850 | 3.762 | 187,246 |
| 2025-12-09 | 3.900 | 3.900 | 3.820 | 3.850 | 3.762 | 91,319 |
| 2025-12-08 | 3.870 | 3.920 | 3.810 | 3.850 | 3.762 | 80,453 |
| 2025-12-05 | 3.910 | 3.940 | 3.800 | 3.810 | 3.723 | 297,527 |
| 2025-12-04 | 3.880 | 3.915 | 3.850 | 3.880 | 3.791 | 1,471,198 |
| 2025-12-03 | 3.770 | 3.880 | 3.770 | 3.880 | 3.791 | 48,929 |
| 2025-12-02 | 3.800 | 3.900 | 3.740 | 3.830 | 3.743 | 285,459 |
| 2025-12-01 | 4.000 | 4.000 | 3.820 | 3.820 | 3.733 | 146,989 |
| 2025-11-28 | 3.910 | 3.990 | 3.900 | 3.990 | 3.899 | 104,443 |
| 2025-11-27 | 3.920 | 3.990 | 3.880 | 3.940 | 3.850 | 94,716 |
| 2025-11-26 | 3.960 | 4.020 | 3.910 | 3.920 | 3.830 | 88,829 |
| 2025-11-25 | 3.970 | 3.970 | 3.740 | 3.910 | 3.821 | 981,250 |
| 2025-11-24 | 3.910 | 3.950 | 3.830 | 3.930 | 3.840 | 624,203 |
| 2025-11-21 | 3.840 | 3.910 | 3.650 | 3.870 | 3.782 | 816,650 |
| 2025-11-20 | 3.790 | 3.820 | 3.710 | 3.720 | 3.635 | 236,245 |
| 2025-11-19 | 3.630 | 3.800 | 3.630 | 3.730 | 3.645 | 456,443 |
| 2025-11-18 | 3.900 | 3.900 | 3.650 | 3.720 | 3.635 | 4,850,482 |
| 2025-11-17 | 3.870 | 3.965 | 3.860 | 3.930 | 3.840 | 214,627 |
| 2025-11-14 | 4.070 | 4.070 | 3.870 | 3.910 | 3.821 | 283,420 |
| 2025-11-13 | 4.280 | 4.280 | 4.005 | 4.070 | 3.977 | 280,495 |
| 2025-11-12 | 4.290 | 4.340 | 4.180 | 4.240 | 4.143 | 382,543 |
| 2025-11-11 | 4.190 | 4.220 | 4.135 | 4.180 | 4.085 | 251,708 |
| 2025-11-10 | 4.145 | 4.190 | 4.130 | 4.160 | 4.065 | 111,539 |
| 2025-11-07 | 4.130 | 4.170 | 4.060 | 4.110 | 4.016 | 145,131 |
| 2025-11-06 | 4.170 | 4.210 | 4.110 | 4.130 | 4.036 | 150,781 |
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.