Cuscal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-30 | 4.830 | 4.830 | 4.640 | 4.680 | 4.623 | 874,652 |
| 2026-04-29 | 4.820 | 4.910 | 4.780 | 4.810 | 4.752 | 463,370 |
| 2026-04-28 | 4.850 | 4.850 | 4.750 | 4.810 | 4.752 | 390,480 |
| 2026-04-27 | 4.800 | 4.870 | 4.750 | 4.810 | 4.752 | 332,375 |
| 2026-04-24 | 4.850 | 4.850 | 4.750 | 4.800 | 4.742 | 195,854 |
| 2026-04-23 | 4.840 | 4.850 | 4.680 | 4.780 | 4.722 | 705,090 |
| 2026-04-22 | 4.880 | 4.900 | 4.750 | 4.750 | 4.693 | 504,347 |
| 2026-04-21 | 4.910 | 4.980 | 4.860 | 4.890 | 4.831 | 454,105 |
| 2026-04-20 | 4.790 | 4.930 | 4.710 | 4.870 | 4.811 | 737,029 |
| 2026-04-17 | 4.550 | 4.800 | 4.530 | 4.770 | 4.712 | 762,864 |
| 2026-04-16 | 4.500 | 4.580 | 4.445 | 4.550 | 4.495 | 1,497,659 |
| 2026-04-15 | 4.230 | 4.620 | 4.230 | 4.490 | 4.436 | 2,859,511 |
| 2026-04-14 | 4.210 | 4.210 | 4.210 | 4.210 | 4.159 | 0 |
| 2026-04-13 | 4.350 | 4.350 | 4.160 | 4.210 | 4.159 | 491,705 |
| 2026-04-10 | 4.230 | 4.340 | 4.130 | 4.340 | 4.287 | 387,981 |
| 2026-04-09 | 4.200 | 4.200 | 4.110 | 4.170 | 4.120 | 314,420 |
| 2026-04-08 | 4.145 | 4.230 | 4.130 | 4.170 | 4.120 | 494,749 |
| 2026-04-07 | 4.090 | 4.150 | 4.000 | 4.030 | 3.981 | 264,930 |
| 2026-04-02 | 4.100 | 4.170 | 4.050 | 4.090 | 4.041 | 217,755 |
| 2026-04-01 | 4.020 | 4.120 | 3.990 | 4.080 | 4.031 | 4,815,796 |
| 2026-03-31 | 4.040 | 4.040 | 3.800 | 3.990 | 3.942 | 426,620 |
| 2026-03-30 | 3.960 | 4.040 | 3.860 | 3.930 | 3.882 | 371,170 |
| 2026-03-27 | 3.960 | 4.000 | 3.870 | 3.980 | 3.932 | 259,442 |
| 2026-03-26 | 4.010 | 4.040 | 3.955 | 3.970 | 3.922 | 341,684 |
| 2026-03-25 | 3.990 | 4.050 | 3.940 | 4.020 | 3.971 | 771,747 |
| 2026-03-24 | 3.980 | 4.000 | 3.840 | 3.900 | 3.853 | 1,159,050 |
| 2026-03-23 | 3.700 | 3.910 | 3.640 | 3.890 | 3.843 | 287,926 |
| 2026-03-20 | 3.850 | 3.850 | 3.690 | 3.740 | 3.695 | 664,452 |
| 2026-03-19 | 3.960 | 3.960 | 3.770 | 3.810 | 3.764 | 367,021 |
| 2026-03-18 | 3.940 | 4.030 | 3.880 | 3.930 | 3.882 | 465,660 |
| 2026-03-17 | 3.995 | 4.060 | 3.890 | 3.950 | 3.902 | 597,901 |
| 2026-03-16 | 3.840 | 3.970 | 3.790 | 3.950 | 3.902 | 345,440 |
| 2026-03-13 | 3.730 | 3.885 | 3.720 | 3.810 | 3.764 | 254,013 |
| 2026-03-12 | 3.950 | 3.950 | 3.750 | 3.810 | 3.764 | 215,424 |
| 2026-03-11 | 4.150 | 4.150 | 3.870 | 3.920 | 3.873 | 342,245 |
| 2026-03-10 | 4.010 | 4.110 | 3.975 | 4.040 | 3.991 | 413,633 |
| 2026-03-09 | 4.050 | 4.160 | 3.940 | 4.010 | 3.961 | 413,513 |
| 2026-03-06 | 4.100 | 4.230 | 3.970 | 4.180 | 4.129 | 358,295 |
| 2026-03-05 | 3.990 | 4.080 | 3.990 | 4.030 | 3.981 | 1,002,784 |
| 2026-03-04 | 4.080 | 4.160 | 4.000 | 4.020 | 3.971 | 298,492 |
| 2026-03-03 | 4.180 | 4.220 | 4.080 | 4.120 | 4.070 | 640,341 |
| 2026-03-02 | 4.200 | 4.220 | 4.080 | 4.140 | 4.045 | 462,135 |
| 2026-02-27 | 4.200 | 4.320 | 4.180 | 4.220 | 4.124 | 1,052,549 |
| 2026-02-26 | 4.070 | 4.210 | 4.070 | 4.170 | 4.075 | 389,069 |
| 2026-02-25 | 4.210 | 4.210 | 4.010 | 4.110 | 4.016 | 536,523 |
| 2026-02-24 | 4.100 | 4.250 | 4.010 | 4.230 | 4.133 | 741,667 |
| 2026-02-23 | 4.100 | 4.100 | 3.940 | 3.990 | 3.899 | 163,463 |
| 2026-02-20 | 4.100 | 4.100 | 3.950 | 4.020 | 3.928 | 800,514 |
| 2026-02-19 | 4.100 | 4.100 | 3.980 | 4.050 | 3.958 | 172,712 |
| 2026-02-18 | 3.970 | 4.090 | 3.970 | 4.040 | 3.948 | 321,811 |
| 2026-02-17 | 3.920 | 4.000 | 3.880 | 3.990 | 3.899 | 158,562 |
| 2026-02-16 | 3.850 | 4.040 | 3.800 | 3.920 | 3.830 | 131,629 |
| 2026-02-13 | 3.890 | 3.970 | 3.810 | 3.820 | 3.733 | 141,589 |
| 2026-02-12 | 4.090 | 4.090 | 3.930 | 3.960 | 3.870 | 164,994 |
| 2026-02-11 | 4.000 | 4.140 | 4.000 | 4.100 | 4.006 | 1,010,005 |
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.