Cuscal Limited CCL

ASX · Australia · Commercial Services

AUD 6.31+0.19 (+3.10%)

Market closed· Oct 2, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 6.32	+3.19%	AUD 6.15	AUD 6.32	AUD 6.12	723.57K
2026-10-01	AUD 6.12	-0.49%	AUD 6.21	AUD 6.21	AUD 6.02	1.36M
2026-09-30	AUD 6.15	+1.15%	AUD 6.06	AUD 6.15	AUD 5.95	1.69M
2026-09-29	AUD 6.08	+0.66%	AUD 6.07	AUD 6.14	AUD 6.03	789.39K
2026-09-28	AUD 6.04	+0.33%	AUD 6.05	AUD 6.08	AUD 5.87	910.95K
2026-09-25	AUD 6.02	-1.31%	AUD 6.11	AUD 6.16	AUD 6.01	1.58M
2026-09-24	AUD 6.10	+0.49%	AUD 6.02	AUD 6.10	AUD 5.94	2.98M
2026-09-23	AUD 6.07	+2.36%	AUD 5.94	AUD 6.11	AUD 5.94	1.67M
2026-09-22	AUD 5.93	+2.42%	AUD 5.66	AUD 5.95	AUD 5.66	723.54K
2026-09-21	AUD 5.79	-4.14%	AUD 5.89	AUD 5.95	AUD 5.78	2.14M
2026-09-18	AUD 6.04	+3.96%	AUD 5.80	AUD 6.04	AUD 5.75	16.95M
2026-09-17	AUD 5.81	+1.04%	AUD 5.74	AUD 5.91	AUD 5.72	935.68K
2026-09-16	AUD 5.75	+3.23%	AUD 5.57	AUD 5.77	AUD 5.57	1.48M
2026-09-15	AUD 5.57	0.00%	AUD 5.53	AUD 5.59	AUD 5.46	1.09M
2026-09-14	AUD 5.57	+3.15%	AUD 5.50	AUD 5.57	AUD 5.41	900.61K
2026-09-11	AUD 5.40	-0.92%	AUD 5.45	AUD 5.46	AUD 5.34	480.03K
2026-09-10	AUD 5.45	-1.45%	AUD 5.60	AUD 5.60	AUD 5.43	941.32K
2026-09-09	AUD 5.53	-0.36%	AUD 5.56	AUD 5.57	AUD 5.49	516.79K
2026-09-08	AUD 5.55	-1.60%	AUD 5.62	AUD 5.66	AUD 5.52	552.01K
2026-09-07	AUD 5.64	+0.71%	AUD 5.63	AUD 5.69	AUD 5.61	479.43K
2026-09-04	AUD 5.60	+2.56%	AUD 5.44	AUD 5.63	AUD 5.44	782.10K
2026-09-03	AUD 5.46	-1.62%	AUD 5.55	AUD 5.59	AUD 5.43	412.19K
2026-09-02	AUD 5.55	-1.07%	AUD 5.50	AUD 5.61	AUD 5.50	357.50K
2026-09-01	AUD 5.61	+1.63%	AUD 5.60	AUD 5.61	AUD 5.50	699.32K
2026-08-31	AUD 5.52	+0.55%	AUD 5.50	AUD 5.64	AUD 5.48	457.78K
2026-08-28	AUD 5.49	-2.83%	AUD 5.64	AUD 5.66	AUD 5.40	568.40K
2026-08-27	AUD 5.65	-2.25%	AUD 5.70	AUD 5.75	AUD 5.59	564.79K
2026-08-26	AUD 5.78	+1.40%	AUD 5.71	AUD 5.84	AUD 5.64	720.36K
2026-08-25	AUD 5.70	-0.70%	AUD 5.74	AUD 5.81	AUD 5.66	662.64K
2026-08-24	AUD 5.74	-3.04%	AUD 5.81	AUD 5.91	AUD 5.70	1.07M
2026-08-21	AUD 5.92	+5.34%	AUD 5.65	AUD 6.01	AUD 5.65	1.15M
2026-08-20	AUD 5.62	+7.66%	AUD 5.42	AUD 5.79	AUD 5.41	1.43M
2026-08-19	AUD 5.22	-1.51%	AUD 5.15	AUD 5.29	AUD 5.15	511.63K
2026-08-18	AUD 5.30	+1.15%	AUD 5.28	AUD 5.30	AUD 5.12	518.70K
2026-08-17	AUD 5.24	-3.68%	AUD 5.40	AUD 5.48	AUD 5.17	512.20K
2026-08-14	AUD 5.44	+2.64%	AUD 5.34	AUD 5.44	AUD 5.29	293.33K
2026-08-13	AUD 5.30	-2.21%	AUD 5.44	AUD 5.44	AUD 5.26	332.83K
2026-08-12	AUD 5.42	+0.93%	AUD 5.37	AUD 5.48	AUD 5.34	469.06K
2026-08-11	AUD 5.37	+1.51%	AUD 5.33	AUD 5.41	AUD 5.27	461.23K
2026-08-10	AUD 5.29	0.00%	AUD 5.34	AUD 5.45	AUD 5.22	661.92K
2026-08-07	AUD 5.29	+2.52%	AUD 5.16	AUD 5.29	AUD 5.12	502.78K
2026-08-06	AUD 5.16	+1.98%	AUD 5.05	AUD 5.20	AUD 4.99	957.94K
2026-08-05	AUD 5.06	+1.00%	AUD 5.04	AUD 5.14	AUD 4.93	1.24M
2026-08-04	AUD 5.01	-0.99%	AUD 5.10	AUD 5.10	AUD 4.85	840.21K
2026-08-03	AUD 5.06	+0.60%	AUD 4.99	AUD 5.08	AUD 4.93	1.42M
2026-07-31	AUD 5.03	+1.21%	AUD 5.01	AUD 5.05	AUD 4.97	730.80K
2026-07-30	AUD 4.97	+0.61%	AUD 4.97	AUD 5.06	AUD 4.86	916.50K
2026-07-29	AUD 4.94	+1.86%	AUD 4.92	AUD 5.01	AUD 4.89	1.07M
2026-07-28	AUD 4.85	+1.04%	AUD 4.92	AUD 4.92	AUD 4.77	639.73K
2026-07-27	AUD 4.80	+0.63%	AUD 4.67	AUD 4.86	AUD 4.67	343.33K
2026-07-24	AUD 4.77	-0.63%	AUD 4.78	AUD 4.80	AUD 4.67	692.42K
2026-07-23	AUD 4.80	-1.23%	AUD 4.87	AUD 4.93	AUD 4.76	548.97K
2026-07-22	AUD 4.86	+1.89%	AUD 4.78	AUD 4.92	AUD 4.78	435.21K
2026-07-21	AUD 4.77	0.00%	AUD 4.75	AUD 4.82	AUD 4.70	1.35M
2026-07-20	AUD 4.77	-2.65%	AUD 4.96	AUD 4.97	AUD 4.74	636.94K
2026-07-17	AUD 4.90	-0.41%	AUD 5.00	AUD 5.00	AUD 4.85	198.91K
2026-07-16	AUD 4.92	+0.20%	AUD 4.90	AUD 4.95	AUD 4.89	170.11K
2026-07-15	AUD 4.91	+0.41%	AUD 4.90	AUD 4.97	AUD 4.89	286.13K
2026-07-14	AUD 4.89	+0.20%	AUD 4.87	AUD 4.93	AUD 4.82	350.19K
2026-07-13	AUD 4.88	-1.21%	AUD 5.00	AUD 5.00	AUD 4.85	201.53K
2026-07-10	AUD 4.94	-0.40%	AUD 4.91	AUD 5.00	AUD 4.87	683.16K
2026-07-09	AUD 4.96	-0.40%	AUD 4.98	AUD 5.07	AUD 4.94	276.99K
2026-07-08	AUD 4.98	-1.58%	AUD 5.00	AUD 5.02	AUD 4.70	1.04M
2026-07-07	AUD 5.06	+1.20%	AUD 5.01	AUD 5.06	AUD 4.94	499.09K
2026-07-06	AUD 5.00	+0.40%	AUD 5.01	AUD 5.03	AUD 4.92	290.64K
2026-07-03	AUD 4.98	-2.92%	AUD 5.23	AUD 5.23	AUD 4.92	856.43K
2026-07-02	AUD 5.13	+3.22%	AUD 4.98	AUD 5.25	AUD 4.96	1.39M
2026-07-01	AUD 4.97	-1.19%	AUD 5.05	AUD 5.05	AUD 4.88	558.31K
2026-06-30	AUD 5.03	+1.21%	AUD 5.07	AUD 5.08	AUD 4.96	3.71M
2026-06-29	AUD 4.97	+1.22%	AUD 4.91	AUD 5.03	AUD 4.87	403.28K
2026-06-26	AUD 4.91	+0.82%	AUD 4.94	AUD 4.94	AUD 4.78	496.52K
2026-06-25	AUD 4.87	-1.22%	AUD 4.95	AUD 4.95	AUD 4.83	427.74K
2026-06-24	AUD 4.93	+2.49%	AUD 4.80	AUD 4.93	AUD 4.80	414.89K
2026-06-23	AUD 4.81	-1.43%	AUD 4.85	AUD 4.85	AUD 4.74	611.87K
2026-06-22	AUD 4.88	-1.81%	AUD 4.99	AUD 4.99	AUD 4.85	227.40K
2026-06-19	AUD 4.97	-1.58%	AUD 5.07	AUD 5.07	AUD 4.90	378.62K
2026-06-18	AUD 5.05	+0.20%	AUD 5.09	AUD 5.14	AUD 5.00	325.28K
2026-06-17	AUD 5.04	+0.40%	AUD 5.10	AUD 5.10	AUD 4.91	166.95K
2026-06-16	AUD 5.02	-0.99%	AUD 5.12	AUD 5.12	AUD 4.97	287.89K
2026-06-15	AUD 5.07	+2.42%	AUD 4.93	AUD 5.16	AUD 4.93	505.62K
2026-06-12	AUD 4.95	+0.81%	AUD 4.95	AUD 5.00	AUD 4.90	270.62K
2026-06-11	AUD 4.91	-0.61%	AUD 4.94	AUD 4.94	AUD 4.82	413.04K
2026-06-10	AUD 4.94	+0.61%	AUD 5.00	AUD 5.00	AUD 4.82	348.17K
2026-06-09	AUD 4.91	-0.81%	AUD 4.95	AUD 5.03	AUD 4.89	352.40K
2026-06-05	AUD 4.95	+1.64%	AUD 4.92	AUD 4.95	AUD 4.87	1.38M
2026-06-04	AUD 4.87	0.00%	AUD 4.87	AUD 4.87	AUD 4.78	347.12K
2026-06-03	AUD 4.87	+0.21%	AUD 4.90	AUD 4.91	AUD 4.70	491.87K
2026-06-02	AUD 4.86	+0.83%	AUD 4.83	AUD 4.86	AUD 4.70	267.03K
2026-06-01	AUD 4.82	+0.42%	AUD 4.85	AUD 4.89	AUD 4.76	349.24K
2026-05-29	AUD 4.80	+0.63%	AUD 4.79	AUD 4.84	AUD 4.70	927.10K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 6.32	+3.19%	AUD 6.15	AUD 6.32	AUD 6.12	723.57K
2026-10-01	AUD 6.12	-0.49%	AUD 6.21	AUD 6.21	AUD 6.02	1.36M
2026-09-30	AUD 6.15	+1.15%	AUD 6.06	AUD 6.15	AUD 5.95	1.69M
2026-09-29	AUD 6.08	+0.66%	AUD 6.07	AUD 6.14	AUD 6.03	789.39K
2026-09-28	AUD 6.04	+0.33%	AUD 6.05	AUD 6.08	AUD 5.87	910.95K
2026-09-25	AUD 6.02	-1.31%	AUD 6.11	AUD 6.16	AUD 6.01	1.58M
2026-09-24	AUD 6.10	+0.49%	AUD 6.02	AUD 6.10	AUD 5.94	2.98M
2026-09-23	AUD 6.07	+2.36%	AUD 5.94	AUD 6.11	AUD 5.94	1.67M
2026-09-22	AUD 5.93	+2.42%	AUD 5.66	AUD 5.95	AUD 5.66	723.54K
2026-09-21	AUD 5.79	-4.14%	AUD 5.89	AUD 5.95	AUD 5.78	2.14M
2026-09-18	AUD 6.04	+3.96%	AUD 5.80	AUD 6.04	AUD 5.75	16.95M
2026-09-17	AUD 5.81	+1.04%	AUD 5.74	AUD 5.91	AUD 5.72	935.68K
2026-09-16	AUD 5.75	+3.23%	AUD 5.57	AUD 5.77	AUD 5.57	1.48M
2026-09-15	AUD 5.57	0.00%	AUD 5.53	AUD 5.59	AUD 5.46	1.09M
2026-09-14	AUD 5.57	+3.15%	AUD 5.50	AUD 5.57	AUD 5.41	900.61K
2026-09-11	AUD 5.40	-0.92%	AUD 5.45	AUD 5.46	AUD 5.34	480.03K
2026-09-10	AUD 5.45	-1.45%	AUD 5.60	AUD 5.60	AUD 5.43	941.32K
2026-09-09	AUD 5.53	-0.36%	AUD 5.56	AUD 5.57	AUD 5.49	516.79K
2026-09-08	AUD 5.55	-1.60%	AUD 5.62	AUD 5.66	AUD 5.52	552.01K
2026-09-07	AUD 5.64	+0.71%	AUD 5.63	AUD 5.69	AUD 5.61	479.43K
2026-09-04	AUD 5.60	+2.56%	AUD 5.44	AUD 5.63	AUD 5.44	782.10K
2026-09-03	AUD 5.46	-1.62%	AUD 5.55	AUD 5.59	AUD 5.43	412.19K
2026-09-02	AUD 5.55	-1.07%	AUD 5.50	AUD 5.61	AUD 5.50	357.50K
2026-09-01	AUD 5.61	+1.63%	AUD 5.60	AUD 5.61	AUD 5.50	699.32K
2026-08-31	AUD 5.52	+0.55%	AUD 5.50	AUD 5.64	AUD 5.48	457.78K
2026-08-28	AUD 5.49	-2.83%	AUD 5.64	AUD 5.66	AUD 5.40	568.40K
2026-08-27	AUD 5.65	-2.25%	AUD 5.70	AUD 5.75	AUD 5.59	564.79K
2026-08-26	AUD 5.78	+1.40%	AUD 5.71	AUD 5.84	AUD 5.64	720.36K
2026-08-25	AUD 5.70	-0.70%	AUD 5.74	AUD 5.81	AUD 5.66	662.64K
2026-08-24	AUD 5.74	-3.04%	AUD 5.81	AUD 5.91	AUD 5.70	1.07M
2026-08-21	AUD 5.92	+5.34%	AUD 5.65	AUD 6.01	AUD 5.65	1.15M
2026-08-20	AUD 5.62	+7.66%	AUD 5.42	AUD 5.79	AUD 5.41	1.43M
2026-08-19	AUD 5.22	-1.51%	AUD 5.15	AUD 5.29	AUD 5.15	511.63K
2026-08-18	AUD 5.30	+1.15%	AUD 5.28	AUD 5.30	AUD 5.12	518.70K
2026-08-17	AUD 5.24	-3.68%	AUD 5.40	AUD 5.48	AUD 5.17	512.20K
2026-08-14	AUD 5.44	+2.64%	AUD 5.34	AUD 5.44	AUD 5.29	293.33K
2026-08-13	AUD 5.30	-2.21%	AUD 5.44	AUD 5.44	AUD 5.26	332.83K
2026-08-12	AUD 5.42	+0.93%	AUD 5.37	AUD 5.48	AUD 5.34	469.06K
2026-08-11	AUD 5.37	+1.51%	AUD 5.33	AUD 5.41	AUD 5.27	461.23K
2026-08-10	AUD 5.29	0.00%	AUD 5.34	AUD 5.45	AUD 5.22	661.92K
2026-08-07	AUD 5.29	+2.52%	AUD 5.16	AUD 5.29	AUD 5.12	502.78K
2026-08-06	AUD 5.16	+1.98%	AUD 5.05	AUD 5.20	AUD 4.99	957.94K
2026-08-05	AUD 5.06	+1.00%	AUD 5.04	AUD 5.14	AUD 4.93	1.24M
2026-08-04	AUD 5.01	-0.99%	AUD 5.10	AUD 5.10	AUD 4.85	840.21K
2026-08-03	AUD 5.06	+0.60%	AUD 4.99	AUD 5.08	AUD 4.93	1.42M
2026-07-31	AUD 5.03	+1.21%	AUD 5.01	AUD 5.05	AUD 4.97	730.80K
2026-07-30	AUD 4.97	+0.61%	AUD 4.97	AUD 5.06	AUD 4.86	916.50K
2026-07-29	AUD 4.94	+1.86%	AUD 4.92	AUD 5.01	AUD 4.89	1.07M
2026-07-28	AUD 4.85	+1.04%	AUD 4.92	AUD 4.92	AUD 4.77	639.73K
2026-07-27	AUD 4.80	+0.63%	AUD 4.67	AUD 4.86	AUD 4.67	343.33K
2026-07-24	AUD 4.77	-0.63%	AUD 4.78	AUD 4.80	AUD 4.67	692.42K
2026-07-23	AUD 4.80	-1.23%	AUD 4.87	AUD 4.93	AUD 4.76	548.97K
2026-07-22	AUD 4.86	+1.89%	AUD 4.78	AUD 4.92	AUD 4.78	435.21K
2026-07-21	AUD 4.77	0.00%	AUD 4.75	AUD 4.82	AUD 4.70	1.35M
2026-07-20	AUD 4.77	-2.65%	AUD 4.96	AUD 4.97	AUD 4.74	636.94K
2026-07-17	AUD 4.90	-0.41%	AUD 5.00	AUD 5.00	AUD 4.85	198.91K
2026-07-16	AUD 4.92	+0.20%	AUD 4.90	AUD 4.95	AUD 4.89	170.11K
2026-07-15	AUD 4.91	+0.41%	AUD 4.90	AUD 4.97	AUD 4.89	286.13K
2026-07-14	AUD 4.89	+0.20%	AUD 4.87	AUD 4.93	AUD 4.82	350.19K
2026-07-13	AUD 4.88	-1.21%	AUD 5.00	AUD 5.00	AUD 4.85	201.53K
2026-07-10	AUD 4.94	-0.40%	AUD 4.91	AUD 5.00	AUD 4.87	683.16K
2026-07-09	AUD 4.96	-0.40%	AUD 4.98	AUD 5.07	AUD 4.94	276.99K
2026-07-08	AUD 4.98	-1.58%	AUD 5.00	AUD 5.02	AUD 4.70	1.04M
2026-07-07	AUD 5.06	+1.20%	AUD 5.01	AUD 5.06	AUD 4.94	499.09K
2026-07-06	AUD 5.00	+0.40%	AUD 5.01	AUD 5.03	AUD 4.92	290.64K
2026-07-03	AUD 4.98	-2.92%	AUD 5.23	AUD 5.23	AUD 4.92	856.43K
2026-07-02	AUD 5.13	+3.22%	AUD 4.98	AUD 5.25	AUD 4.96	1.39M
2026-07-01	AUD 4.97	-1.19%	AUD 5.05	AUD 5.05	AUD 4.88	558.31K
2026-06-30	AUD 5.03	+1.21%	AUD 5.07	AUD 5.08	AUD 4.96	3.71M
2026-06-29	AUD 4.97	+1.22%	AUD 4.91	AUD 5.03	AUD 4.87	403.28K
2026-06-26	AUD 4.91	+0.82%	AUD 4.94	AUD 4.94	AUD 4.78	496.52K
2026-06-25	AUD 4.87	-1.22%	AUD 4.95	AUD 4.95	AUD 4.83	427.74K
2026-06-24	AUD 4.93	+2.49%	AUD 4.80	AUD 4.93	AUD 4.80	414.89K
2026-06-23	AUD 4.81	-1.43%	AUD 4.85	AUD 4.85	AUD 4.74	611.87K
2026-06-22	AUD 4.88	-1.81%	AUD 4.99	AUD 4.99	AUD 4.85	227.40K
2026-06-19	AUD 4.97	-1.58%	AUD 5.07	AUD 5.07	AUD 4.90	378.62K
2026-06-18	AUD 5.05	+0.20%	AUD 5.09	AUD 5.14	AUD 5.00	325.28K
2026-06-17	AUD 5.04	+0.40%	AUD 5.10	AUD 5.10	AUD 4.91	166.95K
2026-06-16	AUD 5.02	-0.99%	AUD 5.12	AUD 5.12	AUD 4.97	287.89K
2026-06-15	AUD 5.07	+2.42%	AUD 4.93	AUD 5.16	AUD 4.93	505.62K
2026-06-12	AUD 4.95	+0.81%	AUD 4.95	AUD 5.00	AUD 4.90	270.62K
2026-06-11	AUD 4.91	-0.61%	AUD 4.94	AUD 4.94	AUD 4.82	413.04K
2026-06-10	AUD 4.94	+0.61%	AUD 5.00	AUD 5.00	AUD 4.82	348.17K
2026-06-09	AUD 4.91	-0.81%	AUD 4.95	AUD 5.03	AUD 4.89	352.40K
2026-06-05	AUD 4.95	+1.64%	AUD 4.92	AUD 4.95	AUD 4.87	1.38M
2026-06-04	AUD 4.87	0.00%	AUD 4.87	AUD 4.87	AUD 4.78	347.12K
2026-06-03	AUD 4.87	+0.21%	AUD 4.90	AUD 4.91	AUD 4.70	491.87K
2026-06-02	AUD 4.86	+0.83%	AUD 4.83	AUD 4.86	AUD 4.70	267.03K
2026-06-01	AUD 4.82	+0.42%	AUD 4.85	AUD 4.89	AUD 4.76	349.24K
2026-05-29	AUD 4.80	+0.63%	AUD 4.79	AUD 4.84	AUD 4.70	927.10K