Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	7.540	7.540	7.460	7.460	6.602	2,364
2023-03-30	7.510	7.520	7.500	7.500	6.637	3,386
2023-03-29	7.520	7.540	7.510	7.520	6.655	1,399
2023-03-28	7.550	7.550	7.480	7.500	6.637	4,017
2023-03-27	7.540	7.590	7.500	7.540	6.673	4,181
2023-03-24	7.480	7.590	7.450	7.500	6.637	35,196
2023-03-23	7.500	7.520	7.460	7.470	6.611	4,036
2023-03-22	7.630	7.630	7.420	7.500	6.637	14,350
2023-03-21	7.650	7.650	7.560	7.560	6.690	7,519
2023-03-20	7.600	7.700	7.590	7.590	6.717	11,786
2023-03-17	7.550	7.610	7.550	7.600	6.726	3,914
2023-03-16	7.510	7.530	7.470	7.470	6.611	1,972
2023-03-15	7.570	7.600	7.450	7.500	6.637	26,812
2023-03-14	7.850	7.850	7.550	7.550	6.681	15,351
2023-03-13	8.000	8.000	7.860	7.900	6.991	5,629
2023-03-10	7.920	8.020	7.920	8.000	7.080	45,863
2023-03-09	7.900	7.900	7.850	7.890	6.982	1,507
2023-03-08	7.880	7.920	7.850	7.850	6.947	4,974
2023-03-07	7.950	7.960	7.880	7.880	6.973	4,785
2023-03-06	7.890	7.970	7.890	7.950	7.035	5,388
2023-03-03	7.900	7.900	7.840	7.890	6.982	6,903
2023-03-02	8.060	8.060	7.800	7.840	6.938	25,777
2023-03-01	8.640	8.720	8.600	8.600	7.168	39,405
2023-02-28	8.430	8.620	8.300	8.600	7.168	29,340
2023-02-27	8.250	8.440	8.220	8.350	6.960	26,648
2023-02-24	8.210	8.400	8.200	8.250	6.876	63,651
2023-02-23	8.190	8.190	8.070	8.100	6.751	11,960
2023-02-22	8.190	8.200	8.080	8.170	6.810	5,994
2023-02-21	8.170	8.180	8.160	8.180	6.818	2,692
2023-02-20	8.160	8.160	8.140	8.160	6.801	3,239
2023-02-17	8.140	8.190	8.130	8.190	6.826	3,601
2023-02-16	8.040	8.190	8.040	8.140	6.785	20,422
2023-02-15	8.090	8.120	8.040	8.060	6.718	4,649
2023-02-14	8.020	8.150	8.020	8.050	6.710	3,690
2023-02-13	8.200	8.210	8.000	8.120	6.768	10,153
2023-02-10	8.170	8.200	8.100	8.110	6.760	12,408
2023-02-09	8.170	8.200	8.170	8.190	6.826	5,100
2023-02-08	8.220	8.250	8.170	8.200	6.835	25,491
2023-02-07	8.220	8.220	8.170	8.220	6.851	7,820
2023-02-06	8.180	8.220	8.180	8.220	6.851	11,655
2023-02-03	8.140	8.190	8.100	8.150	6.793	5,245
2023-02-02	8.180	8.180	8.050	8.080	6.735	6,099
2023-02-01	8.250	8.290	8.050	8.200	6.835	15,511
2023-01-31	8.150	8.250	8.030	8.250	6.876	6,723
2023-01-30	7.990	8.050	7.950	8.030	6.693	9,609
2023-01-27	7.920	7.990	7.880	7.990	6.660	3,007
2023-01-25	7.880	7.920	7.850	7.850	6.543	7,326
2023-01-24	7.950	7.950	7.850	7.850	6.543	3,471
2023-01-23	7.630	7.940	7.620	7.940	6.618	8,071
2023-01-20	7.850	7.850	7.610	7.620	6.351	12,175
2023-01-19	7.680	7.840	7.620	7.620	6.351	4,012
2023-01-18	7.810	7.890	7.610	7.610	6.343	9,602
2023-01-17	7.700	7.830	7.650	7.660	6.385	6,543
2023-01-16	7.600	7.700	7.600	7.670	6.393	8,362
2023-01-13	7.680	7.730	7.600	7.600	6.335	6,992
2023-01-12	7.460	7.650	7.450	7.580	6.318	12,985
2023-01-11	7.520	7.520	7.450	7.460	6.218	6,486
2023-01-10	7.520	7.520	7.450	7.450	6.210	5,246
2023-01-09	7.510	7.600	7.450	7.450	6.210	4,307
2023-01-06	7.390	7.400	7.330	7.350	6.126	19,263

← NewerPage 16 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.