Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.390	7.400	7.330	7.350	6.126	19,263
2023-01-05	7.380	7.400	7.310	7.390	6.160	7,560
2023-01-04	7.340	7.390	7.310	7.350	6.126	4,527
2023-01-03	7.430	7.435	7.350	7.350	6.126	11,616
2022-12-30	7.400	7.400	7.360	7.400	6.168	3,960
2022-12-29	7.390	7.490	7.310	7.310	6.093	18,819
2022-12-28	7.640	7.640	7.310	7.310	6.093	28,721
2022-12-23	7.650	7.740	7.650	7.730	6.443	2,240
2022-12-22	7.710	7.740	7.650	7.730	6.443	7,808
2022-12-21	7.430	7.540	7.420	7.540	6.285	8,229
2022-12-20	7.510	7.620	7.420	7.505	6.255	3,140
2022-12-19	7.700	7.700	7.500	7.510	6.260	3,676
2022-12-16	7.660	7.800	7.590	7.600	6.335	3,877
2022-12-15	7.600	7.600	7.350	7.550	6.293	2,743
2022-12-14	7.850	7.850	7.660	7.660	6.385	1,162
2022-12-13	7.430	7.480	7.300	7.310	6.093	12,456
2022-12-12	7.540	7.570	7.410	7.410	6.176	21,114
2022-12-09	7.500	7.540	7.500	7.500	6.251	8,953
2022-12-08	7.700	7.730	7.520	7.520	6.268	11,899
2022-12-07	7.840	7.840	7.670	7.670	6.393	5,290
2022-12-06	7.900	7.940	7.840	7.880	6.568	2,954
2022-12-05	7.810	7.900	7.800	7.880	6.568	15,169
2022-12-02	7.900	7.900	7.800	7.810	6.510	2,240
2022-12-01	7.940	7.940	7.830	7.830	6.526	1,932
2022-11-30	7.830	7.910	7.800	7.910	6.593	4,528
2022-11-29	7.940	7.940	7.770	7.770	6.476	10,640
2022-11-28	7.910	7.940	7.900	7.900	6.585	1,957
2022-11-25	7.950	8.000	7.910	7.950	6.626	16,068
2022-11-24	8.000	8.090	7.910	7.910	6.593	9,385
2022-11-23	7.750	7.970	7.570	7.800	6.501	50,090
2022-11-22	7.530	7.640	7.400	7.450	6.210	3,444
2022-11-21	7.450	7.560	7.410	7.540	6.285	4,592
2022-11-18	7.510	7.510	7.460	7.460	6.218	10
2022-11-17	7.450	7.560	7.450	7.510	6.260	2,145
2022-11-16	7.450	7.500	7.450	7.500	6.251	245
2022-11-15	7.450	7.450	7.410	7.450	6.210	2,351
2022-11-14	7.600	7.640	7.410	7.410	6.176	15,250
2022-11-11	7.550	7.640	7.550	7.600	6.335	11,275
2022-11-10	7.460	7.470	7.420	7.420	6.185	2,521
2022-11-09	7.460	7.460	7.460	7.460	6.218	0
2022-11-08	7.590	7.590	7.460	7.460	6.218	1,952
2022-11-07	7.650	7.660	7.600	7.600	6.335	18,425
2022-11-04	7.350	7.550	7.350	7.550	6.293	2,830
2022-11-03	7.610	7.610	7.380	7.500	6.251	6,016
2022-11-02	7.590	7.600	7.570	7.600	6.335	5,577
2022-11-01	7.580	7.610	7.510	7.580	6.318	5,009
2022-10-31	7.640	7.640	7.580	7.630	6.360	1,150
2022-10-28	7.650	7.650	7.570	7.630	6.360	1,341
2022-10-27	7.400	7.650	7.400	7.650	6.376	14,638
2022-10-26	7.360	7.370	7.360	7.370	6.143	338
2022-10-25	7.350	7.350	7.350	7.350	6.126	1,501
2022-10-24	7.270	7.350	7.260	7.350	6.126	12,786
2022-10-21	7.190	7.270	7.190	7.270	6.060	79,189
2022-10-20	7.260	7.260	7.230	7.240	6.035	3,523
2022-10-19	7.180	7.220	7.120	7.200	6.001	2,938
2022-10-18	7.150	7.220	7.150	7.220	6.018	4,094
2022-10-17	7.100	7.100	7.085	7.100	5.918	20,269
2022-10-14	7.120	7.120	7.040	7.110	5.926	7,646
2022-10-13	7.140	7.140	6.940	7.050	5.876	83,970
2022-10-12	7.140	7.240	7.100	7.130	5.943	36,538

← NewerPage 17 of 22 · 1,270 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.