Cuscal Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-13 | 2.900 | 2.915 | 2.850 | 2.880 | 2.771 | 145,456 |
| 2025-08-12 | 2.820 | 2.910 | 2.820 | 2.900 | 2.791 | 123,082 |
| 2025-08-11 | 2.820 | 2.950 | 2.820 | 2.900 | 2.791 | 227,301 |
| 2025-08-08 | 3.030 | 3.040 | 2.885 | 2.900 | 2.791 | 1,399,906 |
| 2025-08-07 | 3.025 | 3.110 | 2.980 | 3.050 | 2.935 | 210,949 |
| 2025-08-06 | 3.020 | 3.070 | 3.010 | 3.040 | 2.925 | 99,279 |
| 2025-08-05 | 3.000 | 3.080 | 2.985 | 3.000 | 2.887 | 217,454 |
| 2025-08-04 | 3.050 | 3.070 | 2.970 | 3.000 | 2.887 | 122,516 |
| 2025-08-01 | 3.080 | 3.165 | 3.020 | 3.050 | 2.935 | 364,808 |
| 2025-07-31 | 3.020 | 3.080 | 3.020 | 3.070 | 2.954 | 61,922 |
| 2025-07-30 | 3.070 | 3.080 | 3.020 | 3.020 | 2.906 | 174,412 |
| 2025-07-29 | 3.010 | 3.090 | 3.010 | 3.060 | 2.945 | 388,492 |
| 2025-07-28 | 3.090 | 3.120 | 3.040 | 3.050 | 2.935 | 196,488 |
| 2025-07-25 | 3.130 | 3.130 | 3.050 | 3.080 | 2.964 | 229,641 |
| 2025-07-24 | 3.085 | 3.130 | 3.085 | 3.130 | 3.012 | 154,061 |
| 2025-07-23 | 3.100 | 3.100 | 3.010 | 3.090 | 2.974 | 153,413 |
| 2025-07-22 | 3.140 | 3.140 | 3.080 | 3.100 | 2.983 | 243,355 |
| 2025-07-21 | 3.230 | 3.230 | 3.140 | 3.170 | 3.051 | 73,612 |
| 2025-07-18 | 3.170 | 3.220 | 3.170 | 3.200 | 3.079 | 73,982 |
| 2025-07-17 | 3.110 | 3.190 | 3.110 | 3.170 | 3.051 | 196,624 |
| 2025-07-16 | 3.180 | 3.210 | 3.160 | 3.180 | 3.060 | 204,047 |
| 2025-07-15 | 3.190 | 3.230 | 3.170 | 3.180 | 3.060 | 255,498 |
| 2025-07-14 | 3.255 | 3.290 | 3.190 | 3.200 | 3.079 | 373,003 |
| 2025-07-11 | 3.200 | 3.260 | 3.190 | 3.220 | 3.099 | 160,625 |
| 2025-07-10 | 3.180 | 3.210 | 3.160 | 3.190 | 3.070 | 570,593 |
| 2025-07-09 | 3.190 | 3.200 | 3.150 | 3.180 | 3.060 | 248,142 |
| 2025-07-08 | 3.140 | 3.210 | 3.120 | 3.180 | 3.060 | 419,544 |
| 2025-07-07 | 3.100 | 3.130 | 3.030 | 3.100 | 2.983 | 391,989 |
| 2025-07-04 | 3.145 | 3.145 | 3.020 | 3.100 | 2.983 | 352,319 |
| 2025-07-03 | 3.100 | 3.120 | 2.940 | 3.110 | 2.993 | 945,052 |
| 2025-07-02 | 3.000 | 3.010 | 2.980 | 2.990 | 2.877 | 102,467 |
| 2025-07-01 | 2.980 | 3.010 | 2.950 | 2.990 | 2.877 | 189,869 |
| 2025-06-30 | 3.040 | 3.070 | 2.990 | 3.000 | 2.887 | 242,739 |
| 2025-06-27 | 3.120 | 3.120 | 3.030 | 3.040 | 2.925 | 200,365 |
| 2025-06-26 | 3.120 | 3.120 | 3.010 | 3.080 | 2.964 | 440,954 |
| 2025-06-25 | 2.990 | 3.040 | 2.990 | 3.030 | 2.916 | 608,165 |
| 2025-06-24 | 2.940 | 3.000 | 2.940 | 2.980 | 2.868 | 143,681 |
| 2025-06-23 | 2.870 | 2.950 | 2.840 | 2.910 | 2.800 | 165,389 |
| 2025-06-20 | 2.850 | 2.890 | 2.830 | 2.870 | 2.762 | 345,465 |
| 2025-06-19 | 2.800 | 2.885 | 2.800 | 2.860 | 2.752 | 344,547 |
| 2025-06-18 | 2.900 | 2.920 | 2.800 | 2.830 | 2.723 | 187,255 |
| 2025-06-17 | 2.920 | 2.950 | 2.890 | 2.930 | 2.820 | 204,178 |
| 2025-06-16 | 2.900 | 2.950 | 2.880 | 2.920 | 2.810 | 263,224 |
| 2025-06-13 | 2.930 | 2.950 | 2.880 | 2.920 | 2.810 | 132,001 |
| 2025-06-12 | 2.980 | 3.010 | 2.930 | 2.940 | 2.829 | 250,412 |
| 2025-06-11 | 2.970 | 3.020 | 2.950 | 2.990 | 2.877 | 250,431 |
| 2025-06-10 | 2.960 | 3.000 | 2.910 | 2.910 | 2.800 | 319,993 |
| 2025-06-06 | 2.950 | 2.980 | 2.930 | 2.940 | 2.829 | 165,271 |
| 2025-06-05 | 2.970 | 3.000 | 2.950 | 2.970 | 2.858 | 136,622 |
| 2025-06-04 | 2.920 | 2.970 | 2.920 | 2.970 | 2.858 | 659,295 |
| 2025-06-03 | 2.920 | 2.960 | 2.910 | 2.910 | 2.800 | 165,821 |
| 2025-06-02 | 2.990 | 3.000 | 2.920 | 2.940 | 2.829 | 96,656 |
| 2025-05-30 | 2.870 | 2.940 | 2.870 | 2.940 | 2.829 | 159,008 |
| 2025-05-29 | 2.920 | 2.920 | 2.870 | 2.880 | 2.771 | 129,933 |
| 2025-05-28 | 2.830 | 2.940 | 2.830 | 2.910 | 2.800 | 375,412 |
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.