Cuscal Ltd Historical Data - CCL | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Cuscal Ltd (CCL)
Cuscal Ltd (CCL) Historical

Cuscal Ltd (CCL)

2.61

-0.03

(-1.14%)

Closed 05 February 4:00PM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01	0.384615384615	2.6	2.67	2.57	377231	2.63410922	DE
4	0.2	8.29875518672	2.41	2.69	2.34	314923	2.55674434	DE
12	0.11	4.4	2.5	2.69	2.22	420107	2.44249089	DE
26	0.11	4.4	2.5	2.69	2.22	420107	2.44249089	DE
52	0.11	4.4	2.5	2.69	2.22	420107	2.44249089	DE
156	0.11	4.4	2.5	2.69	2.22	420107	2.44249089	DE
260	-9.35	-78.1772575251	11.96	13.5	2.22	2952298	11.02634361	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738646100	2.64	0	0.00	2.64	2.65	2.62	187344
1738559700	2.64	-0.01	-0.38	2.6	2.65	2.6	201631
1738300500	2.65	0.03	1.34	2.6	2.67	2.57	550069
1738214100	2.615	-0.02	-0.57	2.63	2.65	2.6	351138
1738127700	2.63	0	0.00	2.63	2.66	2.58	548349
1738041300	2.63	0.03	1.15	2.6	2.63	2.58	234968
1737695700	2.6	-0.03	-1.14	2.62	2.63	2.57	302007
1737609300	2.63	-0.01	-0.38	2.64	2.65	2.6	387028
1737522900	2.64	-0.01	-0.38	2.64	2.66	2.62	282152
1737436500	2.65	0.08	3.11	2.6	2.69	2.58	993645
1737350100	2.57	0.16	6.64	2.48	2.59	2.46	306209
1737090900	2.41	0.03	1.26	2.4	2.46	2.38	192248
1737004500	2.38	-0.02	-0.83	2.46	2.46	2.38	49835
1736918100	2.4	0.05	2.13	2.37	2.41	2.35	62534
1736831700	2.35	0	0.00	2.45	2.45	2.35	490992
1736745300	2.35	-0.1	-4.08	2.45	2.45	2.34	416566
1736486100	2.45	0	0.00	2.48	2.49	2.44	298736
1736399700	2.45	0.03	1.24	2.42	2.47	2.38	98045
1736313300	2.42	0.01	0.41	2.44	2.44	2.39	115801
1736226900	2.41	0	0.00	2.41	2.455	2.4	101588
1736140500	2.41	0.08	3.43	2.35	2.42	2.32	449968
1735881300	2.33	0.03	1.30	2.34	2.34	2.29	77553
1735794900	2.3	0.04	1.77	2.2799999	2.31	2.22	90103
1735617660	2.2599999	-0.08	-3.42	2.33	2.33	2.2599999	76891
1735535700	2.34	0.01	0.43	2.32	2.4	2.31	116223
1735276500	2.33	0.02	0.87	2.31	2.36	2.3	96588
1735014060	2.31	-0.03	-1.28	2.33	2.34	2.3	52563
1734930900	2.34	-0.01	-0.43	2.35	2.36	2.3	170363
1734671700	2.35	0	0.00	2.4	2.41	2.32	286255
1734585300	2.35	-0.03	-1.26	2.4	2.41	2.32	285346
1734498900	2.38	0	0.00	2.4	2.43	2.35	501852
1734412500	2.38	-0.02	-0.63	2.4	2.41	2.34	391403
1734326100	2.395	-0.06	-2.24	2.47	2.475	2.39	628581
1734066900	2.45	-0.01	-0.41	2.48	2.49	2.44	226444
1733980500	2.46	0	0.00	2.5	2.5	2.45	42805
1733894100	2.46	-0.04	-1.60	2.5	2.52	2.46	1639665
1733807700	2.5	-0.02	-0.79	2.55	2.55	2.46	233144
1733721300	2.52	-0.05	-1.95	2.65	2.65	2.515	152324
1733462100	2.57	0.07	2.80	2.5	2.57	2.46	296692
1733375700	2.5	0.05	2.04	2.49	2.55	2.45	204411
1733289300	2.45	0.01	0.41	2.46	2.5	2.42	106665
1733202900	2.44	0.02	1.04	2.41	2.5	2.4	845466
1733116500	2.415	0.02	0.63	2.41	2.42	2.4	567391
1732857300	2.4	0	0.00	2.4	2.41	2.38	222704
1732770900	2.4	0.04	1.69	2.37	2.415	2.36	608515
1732684500	2.36	-0.04	-1.67	2.42	2.42	2.35	779683
1732598100	2.4	0.08	3.45	2.34	2.45	2.33	1597633

National Bank of Canada

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions