Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.700	8.780	8.650	8.780	7.967	48,118
2023-12-13	8.680	8.730	8.640	8.720	7.912	36,810
2023-12-12	8.720	8.720	8.620	8.620	7.821	41,261
2023-12-11	8.740	8.740	8.600	8.700	7.894	18,484
2023-12-08	8.760	8.760	8.700	8.720	7.912	26,731
2023-12-07	8.780	8.800	8.700	8.750	7.939	32,540
2023-12-06	8.850	8.850	8.780	8.800	7.985	20,327
2023-12-05	8.840	8.850	8.790	8.810	7.994	51,855
2023-12-04	8.630	8.880	8.630	8.820	8.003	41,046
2023-12-01	8.625	8.870	8.625	8.750	7.939	55,281
2023-11-30	8.680	8.750	8.650	8.650	7.849	10,872
2023-11-29	8.700	8.730	8.630	8.700	7.894	15,400
2023-11-28	8.560	8.700	8.560	8.700	7.894	14,806
2023-11-27	8.690	8.690	8.540	8.560	7.767	8,690
2023-11-24	8.700	8.750	8.670	8.670	7.867	12,808
2023-11-23	8.690	8.710	8.650	8.700	7.894	4,989
2023-11-22	8.750	8.750	8.650	8.710	7.903	15,417
2023-11-21	8.780	8.790	8.750	8.750	7.939	30,110
2023-11-20	8.770	8.790	8.670	8.750	7.939	35,302
2023-11-17	8.850	8.850	8.650	8.700	7.894	31,075
2023-11-16	8.740	8.850	8.720	8.850	8.030	32,340
2023-11-15	8.740	8.750	8.680	8.710	7.903	40,058
2023-11-14	8.650	8.720	8.650	8.700	7.894	57,242
2023-11-13	8.690	8.700	8.650	8.650	7.849	35,451
2023-11-10	8.610	8.700	8.610	8.660	7.858	27,336
2023-11-09	8.570	8.650	8.560	8.610	7.812	36,648
2023-11-08	8.520	8.620	8.510	8.550	7.758	15,422
2023-11-07	8.500	8.520	8.460	8.510	7.722	13,948
2023-11-06	8.460	8.460	8.430	8.460	7.676	7,131
2023-11-03	8.420	8.450	8.420	8.450	7.667	3,336
2023-11-02	8.550	8.550	8.250	8.300	7.531	30,978
2023-11-01	8.350	8.450	8.320	8.350	7.576	15,668
2023-10-31	8.400	8.400	8.340	8.340	7.567	2,561
2023-10-30	8.500	8.500	8.400	8.410	7.631	31,362
2023-10-27	8.480	8.480	8.360	8.360	7.585	554
2023-10-26	8.650	8.650	8.470	8.500	7.712	7,636
2023-10-25	8.600	8.710	8.550	8.700	7.894	27,228
2023-10-24	8.280	8.565	8.270	8.500	7.712	26,480
2023-10-23	8.300	8.380	8.140	8.250	7.486	41,512
2023-10-20	8.460	8.540	8.440	8.440	7.658	25,347
2023-10-19	8.740	8.820	8.500	8.500	7.712	24,968
2023-10-18	8.800	8.800	8.700	8.750	7.939	12,796
2023-10-17	8.700	8.850	8.650	8.810	7.994	12,387
2023-10-16	8.890	8.890	8.730	8.880	8.057	13,757
2023-10-13	8.880	8.910	8.630	8.900	8.075	10,879
2023-10-12	8.880	8.880	8.710	8.880	8.057	1,954
2023-10-11	8.900	8.900	8.680	8.890	8.066	1,145
2023-10-10	8.750	8.900	8.690	8.900	8.075	1,395
2023-10-09	8.700	8.710	8.510	8.690	7.885	8,262
2023-10-06	8.820	8.890	8.680	8.800	7.985	11,502
2023-10-05	8.900	8.920	8.770	8.820	8.003	4,524
2023-10-04	9.000	9.000	8.900	9.000	8.166	13,262
2023-10-03	9.000	9.000	8.900	9.000	8.166	9,406
2023-10-02	9.020	9.050	9.000	9.050	8.212	9,595
2023-09-29	9.100	9.100	8.930	9.000	8.166	6,985
2023-09-28	9.040	9.100	8.950	9.100	8.257	17,643
2023-09-27	9.000	9.100	8.875	9.040	8.202	19,078
2023-09-26	8.800	9.000	8.800	9.000	8.166	63,293
2023-09-25	8.700	8.900	8.700	8.860	8.039	31,384
2023-09-22	8.800	8.860	8.700	8.700	7.894	11,818

← NewerPage 13 of 22 · 1,269 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.