Cuscal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4.110 | 4.160 | 4.045 | 4.150 | 4.055 | 194,910 |
| 2025-11-04 | 4.220 | 4.220 | 4.100 | 4.110 | 4.016 | 87,533 |
| 2025-11-03 | 4.210 | 4.290 | 4.170 | 4.230 | 4.133 | 1,667,890 |
| 2025-10-31 | 4.150 | 4.210 | 4.150 | 4.170 | 4.075 | 167,192 |
| 2025-10-30 | 4.160 | 4.160 | 4.110 | 4.150 | 4.055 | 1,365,841 |
| 2025-10-29 | 4.160 | 4.210 | 4.140 | 4.160 | 4.065 | 219,471 |
| 2025-10-28 | 4.170 | 4.190 | 4.130 | 4.170 | 4.075 | 108,990 |
| 2025-10-27 | 4.210 | 4.310 | 4.140 | 4.150 | 4.055 | 595,633 |
| 2025-10-24 | 4.190 | 4.230 | 4.145 | 4.170 | 4.075 | 391,546 |
| 2025-10-23 | 4.050 | 4.150 | 4.020 | 4.130 | 4.036 | 292,708 |
| 2025-10-22 | 4.090 | 4.120 | 4.015 | 4.030 | 3.938 | 440,426 |
| 2025-10-21 | 4.110 | 4.140 | 4.030 | 4.040 | 3.948 | 141,119 |
| 2025-10-20 | 4.000 | 4.060 | 3.970 | 4.060 | 3.967 | 185,962 |
| 2025-10-17 | 4.050 | 4.050 | 3.925 | 3.970 | 3.879 | 295,357 |
| 2025-10-16 | 4.000 | 4.080 | 3.965 | 4.000 | 3.909 | 632,649 |
| 2025-10-15 | 3.900 | 3.950 | 3.880 | 3.950 | 3.860 | 522,635 |
| 2025-10-14 | 3.970 | 3.970 | 3.870 | 3.900 | 3.811 | 184,302 |
| 2025-10-13 | 3.860 | 3.945 | 3.830 | 3.930 | 3.840 | 279,914 |
| 2025-10-10 | 3.870 | 3.940 | 3.840 | 3.890 | 3.801 | 68,323 |
| 2025-10-09 | 3.890 | 3.930 | 3.840 | 3.880 | 3.791 | 130,562 |
| 2025-10-08 | 3.850 | 3.890 | 3.840 | 3.890 | 3.801 | 305,279 |
| 2025-10-07 | 3.860 | 3.910 | 3.850 | 3.900 | 3.811 | 189,424 |
| 2025-10-06 | 3.980 | 3.990 | 3.835 | 3.860 | 3.772 | 201,371 |
| 2025-10-03 | 3.960 | 3.980 | 3.910 | 3.980 | 3.889 | 79,318 |
| 2025-10-02 | 3.900 | 3.970 | 3.860 | 3.940 | 3.850 | 220,572 |
| 2025-10-01 | 3.900 | 3.920 | 3.860 | 3.880 | 3.791 | 108,136 |
| 2025-09-30 | 3.880 | 3.920 | 3.860 | 3.870 | 3.782 | 125,791 |
| 2025-09-29 | 3.890 | 3.920 | 3.820 | 3.880 | 3.791 | 191,483 |
| 2025-09-26 | 3.870 | 3.900 | 3.830 | 3.900 | 3.811 | 164,704 |
| 2025-09-25 | 3.890 | 3.920 | 3.855 | 3.900 | 3.811 | 173,964 |
| 2025-09-24 | 3.920 | 3.920 | 3.840 | 3.880 | 3.791 | 168,650 |
| 2025-09-23 | 3.950 | 3.960 | 3.850 | 3.870 | 3.782 | 244,093 |
| 2025-09-22 | 3.900 | 3.940 | 3.845 | 3.900 | 3.811 | 212,424 |
| 2025-09-19 | 3.930 | 3.970 | 3.890 | 3.900 | 3.811 | 274,099 |
| 2025-09-18 | 3.880 | 3.920 | 3.860 | 3.900 | 3.811 | 64,252 |
| 2025-09-17 | 3.890 | 3.930 | 3.870 | 3.890 | 3.801 | 119,177 |
| 2025-09-16 | 3.870 | 3.890 | 3.850 | 3.890 | 3.801 | 218,888 |
| 2025-09-15 | 3.810 | 3.860 | 3.750 | 3.850 | 3.762 | 339,877 |
| 2025-09-12 | 3.840 | 3.860 | 3.800 | 3.810 | 3.723 | 77,210 |
| 2025-09-11 | 3.870 | 3.870 | 3.780 | 3.800 | 3.713 | 114,951 |
| 2025-09-10 | 3.860 | 3.880 | 3.800 | 3.840 | 3.752 | 154,578 |
| 2025-09-09 | 3.850 | 3.880 | 3.750 | 3.800 | 3.713 | 269,316 |
| 2025-09-08 | 3.760 | 3.820 | 3.650 | 3.790 | 3.703 | 508,967 |
| 2025-09-05 | 3.830 | 3.830 | 3.740 | 3.750 | 3.664 | 226,811 |
| 2025-09-04 | 3.670 | 3.740 | 3.610 | 3.740 | 3.655 | 422,657 |
| 2025-09-03 | 3.690 | 3.690 | 3.610 | 3.640 | 3.557 | 2,313,348 |
| 2025-09-02 | 3.740 | 3.820 | 3.680 | 3.700 | 3.616 | 481,133 |
| 2025-09-01 | 3.700 | 3.770 | 3.690 | 3.750 | 3.664 | 427,534 |
| 2025-08-29 | 3.620 | 3.715 | 3.620 | 3.700 | 3.616 | 359,726 |
| 2025-08-28 | 3.610 | 3.640 | 3.560 | 3.620 | 3.537 | 325,186 |
| 2025-08-27 | 3.580 | 3.680 | 3.480 | 3.620 | 3.484 | 846,330 |
| 2025-08-26 | 3.450 | 3.660 | 3.450 | 3.520 | 3.387 | 502,165 |
| 2025-08-25 | 3.750 | 3.800 | 3.480 | 3.480 | 3.349 | 617,394 |
| 2025-08-22 | 3.370 | 3.780 | 3.370 | 3.670 | 3.532 | 2,387,420 |
| 2025-08-21 | 3.030 | 3.030 | 2.920 | 2.950 | 2.839 | 83,050 |
| 2025-08-20 | 3.020 | 3.020 | 2.910 | 2.910 | 2.800 | 112,977 |
| 2025-08-19 | 3.010 | 3.050 | 2.950 | 2.990 | 2.877 | 117,032 |
| 2025-08-18 | 2.990 | 3.050 | 2.960 | 3.020 | 2.906 | 240,141 |
| 2025-08-15 | 3.020 | 3.060 | 2.930 | 3.000 | 2.887 | 243,349 |
| 2025-08-14 | 2.890 | 3.030 | 2.890 | 3.000 | 2.887 | 491,198 |
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.