Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	7.020	7.030	6.960	7.010	6.203	9,241
2023-06-28	7.010	7.040	6.960	7.020	6.212	17,118
2023-06-27	7.000	7.020	6.970	7.010	6.203	3,604
2023-06-26	7.050	7.050	6.980	7.020	6.212	18,813
2023-06-23	7.060	7.060	7.040	7.050	6.239	4,743
2023-06-22	7.090	7.090	7.040	7.040	6.230	5,385
2023-06-21	7.150	7.150	7.050	7.080	6.265	7,212
2023-06-20	7.200	7.215	7.100	7.100	6.283	16,216
2023-06-19	7.250	7.250	7.190	7.190	6.363	1,318
2023-06-16	7.200	7.250	7.190	7.250	6.416	4,504
2023-06-15	7.150	7.190	7.150	7.190	6.363	1,740
2023-06-14	7.210	7.210	7.150	7.150	6.327	8,272
2023-06-13	7.200	7.210	7.150	7.210	6.380	5,348
2023-06-09	7.110	7.130	7.090	7.120	6.301	8,274
2023-06-08	7.180	7.180	7.080	7.080	6.265	1,280
2023-06-07	7.200	7.200	7.180	7.180	6.354	3,548
2023-06-06	7.240	7.240	7.180	7.190	6.363	5,475
2023-06-05	7.140	7.240	7.140	7.240	6.407	1,666
2023-06-02	7.190	7.190	7.140	7.180	6.354	1,445
2023-06-01	7.100	7.200	7.040	7.200	6.372	7,148
2023-05-31	7.090	7.170	7.040	7.100	6.283	6,770
2023-05-30	7.070	7.190	7.050	7.190	6.363	7,724
2023-05-29	7.000	7.110	7.000	7.060	6.248	3,850
2023-05-26	6.970	6.970	6.940	6.950	6.150	3,896
2023-05-25	7.030	7.030	6.920	6.970	6.168	10,539
2023-05-24	7.020	7.030	6.990	7.020	6.212	6,632
2023-05-23	7.040	7.100	7.010	7.020	6.212	10,330
2023-05-22	7.280	7.280	7.030	7.040	6.230	12,851
2023-05-19	7.290	7.290	7.290	7.290	6.451	874
2023-05-18	7.110	7.290	7.060	7.290	6.451	7,199
2023-05-17	7.070	7.100	7.070	7.100	6.283	9,385
2023-05-16	7.040	7.250	6.980	7.050	6.239	14,796
2023-05-15	7.100	7.100	6.990	7.000	6.195	14,834
2023-05-12	7.020	7.100	7.020	7.100	6.283	4,296
2023-05-11	6.950	7.100	6.950	7.100	6.283	3,837
2023-05-10	7.070	7.070	6.930	6.930	6.133	1,052
2023-05-09	6.900	7.160	6.900	7.060	6.248	10,768
2023-05-08	6.900	6.960	6.820	6.880	6.088	13,018
2023-05-05	7.010	7.010	6.870	6.930	6.133	14,333
2023-05-04	7.110	7.110	7.000	7.000	6.195	25,947
2023-05-03	7.150	7.170	7.060	7.090	6.274	20,365
2023-05-02	7.270	7.270	7.100	7.130	6.310	18,988
2023-05-01	7.350	7.350	7.190	7.270	6.434	6,777
2023-04-28	7.200	7.370	7.190	7.370	6.522	20,040
2023-04-27	7.180	7.190	7.120	7.190	6.363	17,588
2023-04-26	7.400	7.400	7.080	7.080	6.265	39,818
2023-04-24	7.420	7.420	7.300	7.300	6.460	27,832
2023-04-21	7.440	7.440	7.400	7.410	6.557	4,948
2023-04-20	7.360	7.450	7.350	7.440	6.584	2,660
2023-04-19	7.450	7.450	7.310	7.360	6.513	6,344
2023-04-18	7.520	7.520	7.450	7.450	6.593	10,160
2023-04-17	7.580	7.580	7.520	7.520	6.655	4,184
2023-04-14	7.540	7.550	7.480	7.540	6.673	2,421
2023-04-13	7.480	7.550	7.460	7.520	6.655	10,558
2023-04-12	7.540	7.540	7.460	7.460	6.602	8,259
2023-04-11	7.540	7.540	7.505	7.510	6.646	11,417
2023-04-06	7.460	7.530	7.460	7.515	6.650	2,856
2023-04-05	7.540	7.540	7.420	7.420	6.566	1,298
2023-04-04	7.540	7.550	7.470	7.520	6.655	3,697
2023-04-03	7.520	7.540	7.510	7.540	6.673	7,136

← NewerPage 15 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.