Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	8.800	8.900	8.800	8.850	8.030	18,790
2023-09-20	8.600	8.700	8.510	8.700	7.894	9,645
2023-09-19	8.610	8.720	8.600	8.600	7.803	45,245
2023-09-18	8.450	8.755	8.400	8.600	7.803	14,986
2023-09-15	8.230	8.590	8.230	8.400	7.622	43,452
2023-09-14	8.190	8.250	8.140	8.210	7.449	23,496
2023-09-13	8.150	8.230	8.150	8.200	7.440	10,688
2023-09-12	8.130	8.150	8.070	8.150	7.395	5,799
2023-09-11	8.120	8.130	8.070	8.130	7.377	1,263
2023-09-08	8.090	8.120	8.070	8.120	7.368	4,913
2023-09-07	8.090	8.140	8.090	8.090	7.340	16,825
2023-09-06	8.080	8.100	8.070	8.080	7.331	118,181
2023-09-05	8.060	8.130	8.060	8.100	7.350	65,731
2023-09-04	8.080	8.100	8.030	8.100	7.350	127,035
2023-09-01	8.000	8.100	7.970	8.100	7.350	44,293
2023-08-31	7.990	8.000	7.910	8.000	7.259	8,855
2023-08-30	7.880	8.100	7.840	7.990	7.250	21,950
2023-08-29	7.800	7.830	7.750	7.830	7.105	4,588
2023-08-28	7.890	7.890	7.740	7.750	7.032	4,786
2023-08-25	7.750	7.900	7.710	7.890	7.159	8,091
2023-08-24	7.800	7.840	7.650	7.780	7.059	20,712
2023-08-23	8.130	8.180	8.100	8.100	7.168	53,101
2023-08-22	8.050	8.150	8.040	8.140	7.203	10,182
2023-08-21	8.170	8.180	8.030	8.050	7.124	11,385
2023-08-18	8.130	8.190	8.130	8.170	7.230	12,955
2023-08-17	7.990	8.220	7.860	8.140	7.203	66,383
2023-08-16	7.650	7.750	7.650	7.700	6.814	10,949
2023-08-15	7.700	7.700	7.610	7.700	6.814	9,752
2023-08-14	7.600	7.700	7.580	7.670	6.788	13,189
2023-08-11	7.770	7.790	7.570	7.580	6.708	14,195
2023-08-10	7.720	7.720	7.620	7.620	6.743	153
2023-08-09	7.600	7.650	7.600	7.650	6.770	1,357
2023-08-08	7.560	7.610	7.530	7.590	6.717	13,175
2023-08-07	7.520	7.570	7.510	7.560	6.690	6,698
2023-08-04	7.500	7.600	7.440	7.600	6.726	37,058
2023-08-03	7.560	7.560	7.450	7.510	6.646	7,914
2023-08-02	7.540	7.550	7.330	7.450	6.593	7,607
2023-08-01	7.500	7.610	7.490	7.550	6.681	12,600
2023-07-31	7.420	7.500	7.390	7.500	6.637	3,068
2023-07-28	7.385	7.420	7.350	7.420	6.566	7,284
2023-07-27	7.460	7.460	7.300	7.350	6.504	5,947
2023-07-26	7.440	7.530	7.440	7.440	6.584	4,005
2023-07-25	7.460	7.470	7.430	7.440	6.584	12,863
2023-07-24	7.570	7.570	7.460	7.480	6.619	6,186
2023-07-21	7.490	7.490	7.490	7.490	6.628	0
2023-07-20	7.430	7.550	7.430	7.490	6.628	7,298
2023-07-19	7.430	7.430	7.420	7.430	6.575	1,692
2023-07-18	7.430	7.430	7.410	7.420	6.566	232
2023-07-17	7.450	7.450	7.400	7.430	6.575	7,948
2023-07-14	7.370	7.410	7.310	7.410	6.557	1,703
2023-07-13	7.400	7.470	7.330	7.330	6.487	2,950
2023-07-12	7.460	7.460	7.410	7.420	6.566	737
2023-07-11	7.370	7.490	7.370	7.450	6.593	10,181
2023-07-10	7.300	7.440	7.280	7.280	6.442	23,386
2023-07-07	7.250	7.250	7.200	7.200	6.372	4,230
2023-07-06	7.160	7.200	7.160	7.190	6.363	3,913
2023-07-05	7.180	7.200	7.160	7.200	6.372	7,052
2023-07-04	7.130	7.180	7.080	7.180	6.354	14,312
2023-07-03	7.010	7.100	6.980	7.100	6.283	4,838
2023-06-30	7.020	7.020	6.980	7.010	6.203	15,732

← NewerPage 14 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.