Cuscal Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.690	2.690	2.610	2.640	2.541	173,587
2025-02-20	2.650	2.650	2.620	2.650	2.550	137,728
2025-02-19	2.640	2.700	2.610	2.630	2.531	235,851
2025-02-18	2.600	2.670	2.540	2.620	2.521	328,001
2025-02-17	2.740	2.740	2.595	2.630	2.531	305,911
2025-02-14	2.750	2.760	2.700	2.700	2.598	75,228
2025-02-13	2.720	2.750	2.700	2.710	2.608	72,186
2025-02-12	2.740	2.740	2.660	2.720	2.618	211,780
2025-02-11	2.760	2.790	2.710	2.740	2.637	106,512
2025-02-10	2.720	2.790	2.710	2.760	2.656	170,562
2025-02-07	2.710	2.750	2.700	2.720	2.618	214,442
2025-02-06	2.620	2.750	2.610	2.710	2.608	1,369,125
2025-02-05	2.600	2.650	2.600	2.600	2.502	307,657
2025-02-04	2.640	2.650	2.620	2.630	2.531	204,835
2025-02-03	2.600	2.650	2.600	2.630	2.531	201,631
2025-01-31	2.600	2.670	2.570	2.630	2.531	550,069
2025-01-30	2.630	2.650	2.600	2.600	2.502	351,138
2025-01-29	2.630	2.660	2.580	2.630	2.531	548,349
2025-01-28	2.600	2.630	2.580	2.630	2.531	234,968
2025-01-24	2.620	2.630	2.570	2.600	2.502	302,007
2025-01-23	2.640	2.650	2.600	2.620	2.521	387,028
2025-01-22	2.640	2.660	2.620	2.640	2.541	282,152
2025-01-21	2.600	2.690	2.580	2.630	2.531	993,645
2025-01-20	2.480	2.590	2.460	2.580	2.483	306,209
2025-01-17	2.400	2.460	2.380	2.430	2.338	192,248
2025-01-16	2.460	2.460	2.380	2.380	2.290	49,835
2025-01-15	2.370	2.410	2.350	2.400	2.310	62,534
2025-01-14	2.450	2.450	2.350	2.370	2.281	490,992
2025-01-13	2.450	2.450	2.340	2.350	2.261	416,566
2025-01-10	2.480	2.490	2.440	2.450	2.358	303,142
2025-01-09	2.420	2.470	2.380	2.460	2.367	98,045
2025-01-08	2.440	2.440	2.390	2.420	2.329	115,801
2025-01-07	2.410	2.455	2.400	2.430	2.338	101,588
2025-01-06	2.350	2.420	2.320	2.410	2.319	449,968
2025-01-03	2.340	2.340	2.290	2.340	2.252	83,758
2025-01-02	2.280	2.340	2.220	2.340	2.252	90,103
2024-12-31	2.330	2.330	2.260	2.260	2.175	76,891
2024-12-30	2.320	2.400	2.310	2.320	2.233	116,223
2024-12-27	2.310	2.360	2.300	2.320	2.233	97,757
2024-12-24	2.330	2.340	2.300	2.310	2.223	52,563
2024-12-23	2.350	2.360	2.300	2.320	2.233	170,363
2024-12-20	2.400	2.410	2.320	2.340	2.252	286,255
2024-12-19	2.400	2.410	2.320	2.340	2.252	285,346
2024-12-18	2.400	2.430	2.350	2.380	2.290	501,852
2024-12-17	2.400	2.410	2.340	2.370	2.281	391,403
2024-12-16	2.470	2.475	2.390	2.400	2.310	628,581
2024-12-13	2.480	2.490	2.440	2.460	2.367	226,444
2024-12-12	2.500	2.500	2.450	2.480	2.387	42,805
2024-12-11	2.500	2.520	2.460	2.490	2.396	1,639,665
2024-12-10	2.550	2.550	2.460	2.500	2.406	233,144
2024-12-09	2.650	2.650	2.500	2.500	2.406	152,324
2024-12-06	2.500	2.600	2.460	2.600	2.502	296,692
2024-12-05	2.490	2.550	2.450	2.500	2.406	204,411
2024-12-04	2.460	2.500	2.420	2.450	2.358	106,665
2024-12-03	2.410	2.500	2.400	2.460	2.367	845,466
2024-12-02	2.410	2.420	2.400	2.400	2.310	567,391
2024-11-29	2.400	2.410	2.380	2.400	2.310	222,704
2024-11-28	2.370	2.415	2.360	2.400	2.310	608,515
2024-11-27	2.420	2.420	2.350	2.370	2.281	779,683
2024-11-26	2.340	2.450	2.330	2.400	2.310	1,597,633

← NewerPage 8 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.