Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	9.150	9.150	8.900	8.970	8.428	25,360
2024-06-07	9.300	9.300	9.030	9.150	8.597	28,201
2024-06-06	9.190	9.290	9.130	9.200	8.644	39,796
2024-06-05	9.300	9.400	9.190	9.190	8.635	23,197
2024-06-04	9.380	9.440	9.300	9.300	8.738	9,333
2024-06-03	9.450	9.455	9.350	9.350	8.785	13,711
2024-05-31	9.355	9.490	9.350	9.450	8.879	34,072
2024-05-30	9.340	9.430	9.280	9.430	8.860	3,860
2024-05-29	9.270	9.390	9.270	9.390	8.822	18,205
2024-05-28	9.340	9.340	9.270	9.285	8.724	10,994
2024-05-27	9.600	9.600	9.310	9.330	8.766	10,289
2024-05-24	9.270	9.610	9.270	9.610	9.029	5,704
2024-05-23	9.600	9.600	9.270	9.280	8.719	26,139
2024-05-22	9.500	9.600	9.240	9.600	9.020	18,090
2024-05-21	9.410	9.680	9.360	9.500	8.926	24,369
2024-05-20	9.260	9.450	9.260	9.350	8.785	22,483
2024-05-17	9.300	9.350	9.250	9.340	8.775	24,026
2024-05-16	9.310	9.400	9.240	9.240	8.682	19,944
2024-05-15	9.300	9.510	9.300	9.400	8.832	23,321
2024-05-14	9.510	9.550	9.290	9.290	8.728	5,238
2024-05-13	9.500	9.760	9.500	9.650	9.067	17,404
2024-05-10	9.320	9.480	9.320	9.410	8.841	6,255
2024-05-09	9.560	9.615	9.250	9.260	8.700	14,837
2024-05-08	10.060	10.090	9.500	9.520	8.945	71,962
2024-05-07	9.990	10.100	9.920	10.100	9.490	10,757
2024-05-06	9.730	10.000	9.730	10.000	9.396	25,662
2024-05-03	9.870	9.870	9.720	9.730	9.142	24,745
2024-05-02	9.700	9.870	9.660	9.710	9.123	31,212
2024-05-01	9.850	9.850	9.700	9.850	9.255	2,708
2024-04-30	9.750	9.850	9.750	9.850	9.255	1,010
2024-04-29	9.850	9.850	9.750	9.750	9.161	28,108
2024-04-26	9.770	9.850	9.770	9.840	9.245	11,043
2024-04-24	9.750	9.850	9.750	9.800	9.208	9,987
2024-04-23	9.830	9.850	9.710	9.710	9.123	10,225
2024-04-22	9.690	9.840	9.680	9.810	9.217	24,286
2024-04-19	9.560	9.690	9.560	9.690	9.104	15,010
2024-04-18	9.600	9.600	9.560	9.600	9.020	5,461
2024-04-17	9.370	9.600	9.370	9.600	9.020	15,508
2024-04-16	9.470	9.500	9.280	9.400	8.832	12,893
2024-04-15	9.270	9.500	9.270	9.480	8.907	23,492
2024-04-12	9.500	9.500	9.400	9.450	8.879	4,963
2024-04-11	9.500	9.500	9.400	9.500	8.926	8,822
2024-04-10	9.500	9.500	9.350	9.440	8.869	29,405
2024-04-09	9.320	9.450	9.300	9.360	8.794	26,796
2024-04-08	9.600	9.600	9.320	9.330	8.766	28,182
2024-04-05	9.390	9.640	9.380	9.550	8.973	54,008
2024-04-04	9.230	9.390	9.230	9.390	8.822	6,780
2024-04-03	9.330	9.360	9.150	9.360	8.794	7,724
2024-04-02	9.200	9.330	9.150	9.200	8.644	6,279
2024-03-28	9.300	9.300	9.210	9.300	8.738	11,584
2024-03-27	9.280	9.380	9.250	9.300	8.738	17,165
2024-03-26	9.190	9.400	9.190	9.310	8.747	14,049
2024-03-25	9.130	9.190	9.050	9.190	8.635	19,322
2024-03-22	9.150	9.250	9.100	9.180	8.625	3,760
2024-03-21	9.200	9.490	9.100	9.490	8.916	6,404
2024-03-20	9.200	9.280	9.080	9.200	8.644	10,312
2024-03-19	9.490	9.490	9.110	9.180	8.625	9,116
2024-03-18	8.960	9.500	8.930	9.500	8.926	9,982
2024-03-15	9.000	9.140	8.910	8.910	8.371	63,337
2024-03-14	9.140	9.150	9.040	9.100	8.550	5,751

← NewerPage 11 of 22 · 1,266 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.