Cuscal Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.870	2.910	2.820	2.840	2.733	295,960
2025-05-20	2.790	2.850	2.790	2.830	2.723	682,380
2025-05-19	2.810	2.810	2.740	2.770	2.666	203,965
2025-05-16	2.800	2.830	2.780	2.810	2.704	265,763
2025-05-15	2.720	2.780	2.720	2.780	2.675	241,277
2025-05-14	2.700	2.720	2.680	2.710	2.608	213,327
2025-05-13	2.670	2.715	2.670	2.710	2.608	465,977
2025-05-12	2.680	2.720	2.660	2.660	2.560	101,438
2025-05-09	2.660	2.710	2.640	2.680	2.579	84,824
2025-05-08	2.690	2.690	2.635	2.650	2.550	237,513
2025-05-07	2.680	2.700	2.650	2.680	2.579	77,445
2025-05-06	2.690	2.710	2.670	2.690	2.589	94,959
2025-05-05	2.620	2.730	2.620	2.670	2.569	210,162
2025-05-02	2.520	2.620	2.510	2.610	2.512	326,554
2025-05-01	2.550	2.560	2.450	2.520	2.425	434,879
2025-04-30	2.490	2.600	2.470	2.580	2.483	472,978
2025-04-29	2.470	2.515	2.470	2.500	2.406	454,435
2025-04-28	2.510	2.520	2.460	2.490	2.396	133,628
2025-04-24	2.460	2.500	2.450	2.500	2.406	44,238
2025-04-23	2.500	2.500	2.440	2.460	2.367	162,011
2025-04-22	2.560	2.560	2.470	2.490	2.396	59,468
2025-04-17	2.510	2.550	2.500	2.550	2.454	36,179
2025-04-16	2.540	2.550	2.480	2.510	2.415	107,276
2025-04-15	2.460	2.520	2.450	2.520	2.425	207,852
2025-04-14	2.470	2.470	2.430	2.440	2.348	75,586
2025-04-11	2.480	2.480	2.370	2.430	2.338	47,713
2025-04-10	2.450	2.500	2.410	2.480	2.387	171,313
2025-04-09	2.380	2.400	2.300	2.390	2.300	371,951
2025-04-08	2.410	2.410	2.290	2.350	2.261	170,188
2025-04-07	2.320	2.320	2.200	2.260	2.175	425,489
2025-04-04	2.530	2.530	2.390	2.390	2.300	275,771
2025-04-03	2.570	2.590	2.520	2.540	2.444	160,858
2025-04-02	2.600	2.605	2.590	2.600	2.502	97,131
2025-04-01	2.610	2.620	2.590	2.600	2.502	183,301
2025-03-31	2.630	2.630	2.570	2.600	2.502	185,327
2025-03-28	2.660	2.690	2.650	2.650	2.550	50,897
2025-03-27	2.690	2.700	2.660	2.680	2.579	87,665
2025-03-26	2.670	2.700	2.660	2.700	2.598	648,780
2025-03-25	2.710	2.750	2.640	2.660	2.560	253,267
2025-03-24	2.730	2.770	2.700	2.700	2.598	493,469
2025-03-21	2.660	2.740	2.650	2.710	2.608	618,984
2025-03-20	2.640	2.670	2.620	2.670	2.569	229,114
2025-03-19	2.630	2.670	2.630	2.650	2.550	143,418
2025-03-18	2.610	2.650	2.610	2.640	2.541	76,428
2025-03-17	2.650	2.680	2.580	2.610	2.512	320,345
2025-03-14	2.650	2.670	2.620	2.650	2.550	208,987
2025-03-13	2.610	2.660	2.610	2.640	2.541	242,148
2025-03-12	2.590	2.660	2.580	2.620	2.521	168,346
2025-03-11	2.630	2.630	2.580	2.620	2.521	98,102
2025-03-10	2.690	2.690	2.640	2.660	2.560	84,693
2025-03-07	2.665	2.700	2.650	2.690	2.589	729,331
2025-03-06	2.660	2.680	2.650	2.670	2.569	305,587
2025-03-05	2.650	2.690	2.625	2.650	2.550	542,156
2025-03-04	2.680	2.680	2.630	2.650	2.550	220,385
2025-03-03	2.700	2.700	2.680	2.690	2.589	183,020
2025-02-28	2.690	2.700	2.660	2.690	2.589	380,111
2025-02-27	2.720	2.720	2.680	2.700	2.598	357,549
2025-02-26	2.700	2.740	2.670	2.700	2.598	1,253,250
2025-02-25	2.570	2.600	2.510	2.560	2.464	166,833
2025-02-24	2.660	2.660	2.550	2.560	2.464	196,235

← NewerPage 7 of 9 · 481 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.