Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	9.240	9.240	9.020	9.140	8.588	23,771
2024-03-12	9.370	9.380	9.210	9.220	8.663	24,055
2024-03-11	9.490	9.490	9.210	9.380	8.813	14,255
2024-03-08	9.380	9.490	9.320	9.480	8.907	11,963
2024-03-07	9.550	9.600	9.300	9.480	8.907	15,732
2024-03-06	9.830	9.840	9.600	9.700	9.114	12,107
2024-03-05	9.940	10.000	9.660	9.820	9.226	18,248
2024-03-04	9.800	9.990	9.650	9.990	9.386	6,832
2024-03-01	10.050	10.050	9.550	9.800	9.208	18,005
2024-02-29	10.050	10.220	9.810	10.050	9.443	31,951
2024-02-28	10.240	10.250	10.010	10.210	9.264	13,996
2024-02-27	9.860	10.250	9.750	10.250	9.300	23,601
2024-02-26	9.700	9.840	9.670	9.840	8.928	25,657
2024-02-23	9.200	9.830	9.200	9.700	8.801	48,931
2024-02-22	9.410	9.410	9.070	9.190	8.339	10,041
2024-02-21	9.140	9.400	9.020	9.400	8.529	15,255
2024-02-20	9.200	9.500	9.120	9.150	8.302	8,893
2024-02-19	9.420	9.420	9.040	9.150	8.302	14,912
2024-02-16	9.500	9.510	9.410	9.420	8.547	13,046
2024-02-15	9.480	9.570	9.450	9.520	8.638	12,586
2024-02-14	9.550	9.560	9.430	9.500	8.620	9,009
2024-02-13	9.580	9.600	9.550	9.570	8.683	1,856
2024-02-12	9.460	9.600	9.460	9.600	8.711	4,098
2024-02-09	9.650	9.650	9.460	9.460	8.584	6,551
2024-02-08	9.530	9.740	9.430	9.740	8.838	11,249
2024-02-07	9.540	9.660	9.430	9.660	8.765	17,855
2024-02-06	9.610	9.610	9.400	9.520	8.638	25,840
2024-02-05	9.700	9.700	9.600	9.690	8.792	1,314
2024-02-02	9.720	9.800	9.570	9.700	8.801	8,011
2024-02-01	9.900	9.950	9.700	9.700	8.801	12,846
2024-01-31	9.800	10.000	9.800	9.900	8.983	496
2024-01-30	9.820	10.050	9.660	10.050	9.119	12,260
2024-01-29	9.650	9.800	9.500	9.800	8.892	12,527
2024-01-25	9.570	9.660	9.500	9.650	8.756	11,411
2024-01-24	9.800	9.800	9.320	9.500	8.620	25,320
2024-01-23	10.100	10.100	9.750	10.020	9.092	14,974
2024-01-22	10.100	10.220	9.820	10.220	9.273	8,813
2024-01-19	9.890	10.280	9.720	10.280	9.328	13,102
2024-01-18	10.010	10.010	9.610	9.700	8.801	30,753
2024-01-17	10.300	10.300	9.960	10.010	9.083	10,145
2024-01-16	10.300	10.300	9.990	10.300	9.346	24,294
2024-01-15	10.190	10.190	10.100	10.100	9.164	546
2024-01-12	10.020	10.220	10.020	10.150	9.210	16,831
2024-01-11	10.000	10.030	9.930	10.030	9.101	1,157
2024-01-10	10.000	10.070	9.920	10.030	9.101	8,887
2024-01-09	10.210	10.230	9.960	10.000	9.073	31,462
2024-01-08	10.000	10.130	9.930	10.130	9.191	16,894
2024-01-05	10.100	10.260	10.000	10.050	9.119	13,396
2024-01-04	9.950	10.120	9.880	10.100	9.164	30,776
2024-01-03	9.570	9.950	9.570	9.950	9.028	37,276
2024-01-02	9.550	9.690	9.510	9.600	8.711	13,778
2023-12-29	9.450	9.550	9.400	9.550	8.665	8,224
2023-12-28	9.500	9.500	9.440	9.500	8.620	15,906
2023-12-27	9.280	9.520	9.280	9.520	8.638	32,414
2023-12-22	9.200	9.200	9.150	9.200	8.348	21,591
2023-12-21	9.250	9.350	9.100	9.230	8.375	30,450
2023-12-20	9.000	9.250	9.000	9.250	8.393	72,610
2023-12-19	8.920	9.000	8.840	9.000	8.166	48,959
2023-12-18	8.850	8.930	8.850	8.910	8.084	33,874
2023-12-15	8.800	8.910	8.800	8.900	8.075	54,594

← NewerPage 12 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.