Capral Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	9.120	9.230	9.100	9.230	8.672	8,912
2024-08-30	9.100	9.380	9.100	9.120	8.569	17,479
2024-08-29	9.000	9.160	8.980	9.010	8.465	11,092
2024-08-28	8.700	9.310	8.500	8.810	8.278	77,315
2024-08-27	8.810	9.410	8.610	8.610	8.090	35,643
2024-08-26	8.660	8.810	8.500	8.770	8.240	13,166
2024-08-23	8.780	8.780	8.660	8.660	8.137	2,332
2024-08-22	8.670	8.840	8.670	8.840	8.306	1,273
2024-08-21	8.600	8.660	8.600	8.660	8.137	2,080
2024-08-20	8.970	8.970	8.530	8.600	8.080	9,775
2024-08-19	8.870	9.050	8.870	8.960	8.418	2,138
2024-08-16	8.600	8.900	8.600	8.870	8.334	8,449
2024-08-15	8.650	8.650	8.580	8.600	8.080	10,897
2024-08-14	8.600	8.880	8.570	8.880	8.343	1,274
2024-08-13	8.650	8.750	8.550	8.600	8.080	4,063
2024-08-12	8.580	8.900	8.570	8.570	8.052	1,010
2024-08-09	8.600	8.760	8.540	8.580	8.061	3,131
2024-08-08	8.590	8.730	8.540	8.600	8.080	7,546
2024-08-07	8.740	8.740	8.610	8.610	8.090	4,913
2024-08-06	8.700	8.770	8.540	8.540	8.024	16,237
2024-08-05	8.860	8.860	8.510	8.690	8.165	21,038
2024-08-02	9.030	9.070	9.000	9.050	8.503	10,029
2024-08-01	9.040	9.130	9.030	9.130	8.578	3,944
2024-07-31	8.940	9.050	8.940	9.010	8.465	7,403
2024-07-30	9.030	9.060	9.000	9.000	8.456	6,388
2024-07-29	8.850	9.140	8.850	9.020	8.475	13,561
2024-07-26	8.810	8.990	8.810	8.900	8.362	21,081
2024-07-25	8.890	9.020	8.810	8.820	8.287	5,765
2024-07-24	8.930	9.020	8.880	8.880	8.343	10,352
2024-07-23	8.960	8.980	8.880	8.930	8.390	9,048
2024-07-22	9.110	9.110	8.950	8.960	8.418	24,403
2024-07-19	9.040	9.150	8.900	9.150	8.597	16,550
2024-07-18	9.100	9.300	9.000	9.300	8.738	7,150
2024-07-17	9.160	9.190	9.010	9.160	8.606	4,651
2024-07-16	9.190	9.240	9.120	9.140	8.588	2,614
2024-07-15	9.170	9.250	9.120	9.250	8.691	13,593
2024-07-12	9.190	9.190	9.070	9.190	8.635	1,282
2024-07-11	9.060	9.250	9.000	9.250	8.691	4,895
2024-07-10	9.000	9.170	8.820	9.050	8.503	14,066
2024-07-09	9.230	9.230	9.040	9.040	8.494	10,866
2024-07-08	9.290	9.290	9.250	9.290	8.728	4,845
2024-07-05	9.400	9.450	9.250	9.290	8.728	13,418
2024-07-04	9.350	9.460	9.300	9.350	8.785	17,676
2024-07-03	9.270	9.420	9.270	9.290	8.728	4,365
2024-07-02	9.220	9.450	9.220	9.240	8.682	16,811
2024-07-01	9.110	9.300	9.100	9.210	8.653	12,325
2024-06-28	9.100	9.160	9.030	9.140	8.588	10,943
2024-06-27	9.150	9.150	9.000	9.060	8.512	7,031
2024-06-26	8.900	9.180	8.900	9.150	8.597	10,701
2024-06-25	8.610	9.000	8.610	8.910	8.371	17,428
2024-06-24	8.540	8.600	8.420	8.600	8.080	15,511
2024-06-21	8.500	8.560	8.480	8.510	7.996	16,633
2024-06-20	8.500	8.590	8.500	8.530	8.014	31,387
2024-06-19	8.480	8.510	8.410	8.490	7.977	24,745
2024-06-18	8.380	8.430	8.330	8.390	7.883	15,624
2024-06-17	8.510	8.580	8.300	8.380	7.874	35,482
2024-06-14	8.740	8.740	8.490	8.500	7.986	58,358
2024-06-13	9.240	9.240	8.700	8.700	8.174	22,831
2024-06-12	9.000	9.300	8.900	9.300	8.738	17,972
2024-06-11	9.150	9.150	8.900	8.970	8.428	25,360

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-04	0.3000 AUD
2025-03-04	0.4000 AUD
2024-02-29	0.3500 AUD
2023-08-24	0.2000 AUD
2023-03-02	0.5000 AUD
2022-08-30	0.2000 AUD
2022-03-03	0.5000 AUD
2021-08-30	0.2000 AUD
2021-03-10	0.4500 AUD
2020-03-09	0.0050 AUD
2019-02-28	0.0100 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.