Cuscal Limited(AU:CCL)
A$5.95-0.01 (-0.17%)
AU:CCL
Cuscal Limited historical prices
A$5.95
At close:-0.01 (-0.17%)
Want to see AU:CCL full AI Analyst Report?
Cuscal Limited (CCL) Historical Prices
22 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 6.02 | 6.02 | 5.89 | 5.95 | 5.95 | -0.17% | 1,441,564 | 1.18 |
| Nov 10, 2026 | 5.92 | 6.02 | 5.92 | 5.96 | 5.96 | +1.19% | 933,519 | 0.77 |
| Nov 09, 2026 | 6.00 | 6.00 | 5.82 | 5.94 | 5.94 | +0.85% | 270,264 | 0.22 |
| Nov 06, 2026 | 5.86 | 5.90 | 5.81 | 5.89 | 5.89 | -1.17% | 443,682 | 0.37 |
| Nov 05, 2026 | 6.00 | 6.00 | 5.86 | 5.96 | 5.96 | +0.68% | 689,371 | 0.57 |
| Nov 04, 2026 | 5.82 | 5.93 | 5.80 | 5.92 | 5.92 | +1.89% | 1,101,600 | 0.92 |
| Nov 03, 2026 | 5.77 | 5.86 | 5.75 | 5.81 | 5.81 | -0.17% | 498,659 | 0.41 |
| Nov 02, 2026 | 5.97 | 5.99 | 5.78 | 5.82 | 5.82 | -3.00% | 1,146,649 | 0.95 |
| Oct 30, 2026 | 5.91 | 6.02 | 5.89 | 6.00 | 6.00 | +0.67% | 636,451 | 0.52 |
| Oct 29, 2026 | 5.94 | 6.04 | 5.92 | 5.96 | 5.96 | -0.50% | 280,222 | 0.23 |
| Oct 28, 2026 | 5.91 | 6.06 | 5.89 | 5.99 | 5.99 | +1.70% | 637,536 | 0.52 |
| Oct 27, 2026 | 5.68 | 5.98 | 5.65 | 5.89 | 5.89 | +1.03% | 673,315 | 0.54 |
| Oct 26, 2026 | 5.91 | 5.91 | 5.66 | 5.83 | 5.83 | 0.00% | 760,106 | 0.61 |
| Oct 23, 2026 | 5.89 | 5.89 | 5.72 | 5.83 | 5.83 | -1.02% | 587,688 | 0.47 |
| Oct 22, 2026 | 5.98 | 6.00 | 5.84 | 5.89 | 5.89 | -1.17% | 657,980 | 0.53 |
| Oct 21, 2026 | 5.83 | 5.96 | 5.79 | 5.96 | 5.96 | +2.05% | 718,451 | 0.58 |
| Oct 20, 2026 | 5.83 | 5.93 | 5.82 | 5.84 | 5.84 | -1.68% | 471,902 | 0.38 |
| Oct 19, 2026 | 6.10 | 6.10 | 5.85 | 5.94 | 5.94 | -2.78% | 831,344 | 0.67 |
| Oct 16, 2026 | 6.10 | 6.16 | 6.04 | 6.11 | 6.11 | +0.83% | 1,398,377 | 1.13 |
| Oct 15, 2026 | 6.10 | 6.11 | 5.92 | 6.06 | 6.06 | -2.10% | 1,922,072 | 1.59 |
| Oct 14, 2026 | 6.21 | 6.26 | 6.13 | 6.19 | 6.19 | -0.32% | 1,320,753 | 1.11 |
| Oct 13, 2026 | 6.45 | 6.45 | 6.17 | 6.21 | 6.21 | -3.27% | 1,583,029 | 1.35 |
| Oct 12, 2026 | 6.54 | 6.55 | 6.39 | 6.42 | 6.42 | -1.83% | 1,816,050 | 1.58 |
| Oct 09, 2026 | 6.34 | 6.54 | 6.29 | 6.54 | 6.54 | +2.35% | 1,181,150 | 1.04 |
| Oct 08, 2026 | 6.51 | 6.51 | 6.36 | 6.39 | 6.39 | -1.84% | 1,665,174 | 1.50 |
| Oct 07, 2026 | 6.49 | 6.54 | 6.34 | 6.51 | 6.51 | +0.62% | 1,743,848 | 1.59 |
| Oct 06, 2026 | 6.50 | 6.58 | 6.45 | 6.47 | 6.47 | +0.31% | 2,216,926 | 2.08 |
| Oct 05, 2026 | 6.34 | 6.49 | 6.31 | 6.45 | 6.45 | +2.22% | 565,770 | 0.53 |
| Oct 02, 2026 | 6.15 | 6.33 | 6.12 | 6.31 | 6.31 | +3.10% | 1,122,523 | 1.06 |
| Oct 01, 2026 | 6.21 | 6.21 | 6.02 | 6.12 | 6.12 | -0.49% | 1,362,151 | 1.30 |
| Sep 30, 2026 | 6.06 | 6.15 | 5.95 | 6.15 | 6.15 | +1.15% | 1,691,753 | 1.64 |
| Sep 29, 2026 | 6.07 | 6.14 | 6.04 | 6.08 | 6.08 | +0.66% | 789,392 | 0.76 |
| Sep 28, 2026 | 6.05 | 6.08 | 5.87 | 6.04 | 6.04 | +0.33% | 910,947 | 0.88 |
| Sep 25, 2026 | 6.11 | 6.16 | 6.01 | 6.02 | 6.02 | -1.31% | 1,581,405 | 1.48 |
| Sep 24, 2026 | 6.02 | 6.10 | 5.94 | 6.10 | 6.10 | +0.49% | 2,979,678 | 2.90 |
| Sep 23, 2026 | 5.94 | 6.11 | 5.94 | 6.07 | 6.07 | +2.36% | 1,673,948 | 1.66 |
| Sep 22, 2026 | 5.66 | 5.95 | 5.66 | 5.93 | 5.93 | +2.42% | 723,540 | 0.72 |
| Sep 21, 2026 | 5.89 | 5.95 | 5.78 | 5.79 | 5.79 | -4.14% | 2,137,093 | 2.19 |
| Sep 18, 2026 | 5.80 | 6.04 | 5.75 | 6.04 | 6.04 | +3.96% | 16,946,668 | 23.62 |
| Sep 17, 2026 | 5.74 | 5.91 | 5.73 | 5.81 | 5.81 | +1.04% | 935,678 | 1.32 |
| Sep 16, 2026 | 5.57 | 5.77 | 5.57 | 5.75 | 5.75 | +3.23% | 1,480,370 | 2.15 |
| Sep 15, 2026 | 5.53 | 5.59 | 5.46 | 5.57 | 5.57 | 0.00% | 1,093,346 | 1.62 |
| Sep 14, 2026 | 5.50 | 5.57 | 5.42 | 5.57 | 5.57 | +3.15% | 900,611 | 1.35 |
| Sep 11, 2026 | 5.45 | 5.46 | 5.34 | 5.40 | 5.40 | -0.92% | 480,029 | 0.73 |
| Sep 10, 2026 | 5.60 | 5.60 | 5.43 | 5.45 | 5.45 | -1.45% | 941,315 | 1.44 |
| Sep 09, 2026 | 5.56 | 5.57 | 5.49 | 5.53 | 5.53 | -0.36% | 516,785 | 0.79 |
| Sep 08, 2026 | 5.62 | 5.66 | 5.52 | 5.55 | 5.55 | -1.60% | 552,012 | 0.85 |
| Sep 07, 2026 | 5.63 | 5.69 | 5.61 | 5.64 | 5.64 | +0.71% | 479,434 | 0.74 |
| Sep 04, 2026 | 5.44 | 5.63 | 5.44 | 5.60 | 5.60 | +2.56% | 782,096 | 1.22 |
| Sep 03, 2026 | 5.55 | 5.59 | 5.44 | 5.46 | 5.46 | -1.62% | 412,191 | 0.65 |
