Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	7.260	7.300	7.140	7.140	5.951	7,512
2022-10-10	7.220	7.250	7.215	7.250	6.043	6,431
2022-10-07	7.350	7.350	7.220	7.220	6.018	4,517
2022-10-06	7.350	7.350	7.230	7.240	6.035	2,426
2022-10-05	7.300	7.350	7.250	7.330	6.110	5,178
2022-10-04	7.180	7.250	7.170	7.210	6.010	7,813
2022-10-03	7.220	7.250	7.050	7.130	5.943	8,924
2022-09-30	7.290	7.290	7.210	7.210	6.010	9,503
2022-09-29	7.330	7.580	7.290	7.340	6.118	4,662
2022-09-28	7.350	7.410	7.230	7.250	6.043	4,061
2022-09-27	7.370	7.390	7.210	7.360	6.135	7,294
2022-09-26	7.510	7.510	7.200	7.200	6.001	19,986
2022-09-23	7.200	7.670	7.200	7.670	6.393	12,604
2022-09-21	7.510	7.620	7.110	7.250	6.043	23,997
2022-09-20	7.740	7.750	7.500	7.510	6.260	7,036
2022-09-19	7.760	7.760	7.610	7.610	6.343	6,204
2022-09-16	7.810	7.810	7.790	7.790	6.493	171
2022-09-15	7.880	7.920	7.800	7.920	6.601	9,866
2022-09-14	7.910	7.910	7.900	7.900	6.585	3,109
2022-09-13	7.980	8.050	7.970	8.050	6.710	25,488
2022-09-12	7.950	7.980	7.840	7.980	6.651	2,169
2022-09-09	7.900	7.910	7.850	7.910	6.593	8,033
2022-09-08	7.700	7.910	7.700	7.850	6.543	5,558
2022-09-07	7.810	7.810	7.720	7.800	6.501	3,895
2022-09-06	7.800	7.810	7.730	7.810	6.510	24,123
2022-09-05	7.700	7.755	7.650	7.755	6.464	5,900
2022-09-02	7.900	7.900	7.700	7.700	6.418	12,394
2022-09-01	7.880	7.910	7.750	7.910	6.593	1,931
2022-08-31	7.990	7.990	7.840	7.880	6.568	3,900
2022-08-30	7.850	8.050	7.850	7.980	6.651	1,582
2022-08-29	8.130	8.130	7.900	8.040	6.535	11,633
2022-08-26	8.060	8.230	7.950	8.050	6.543	13,204
2022-08-25	7.930	8.060	7.870	8.050	6.543	7,859
2022-08-24	7.950	7.990	7.910	7.950	6.461	10,394
2022-08-23	7.900	8.040	7.860	7.900	6.421	83,949
2022-08-22	8.000	8.040	7.740	7.860	6.388	16,243
2022-08-19	7.960	8.200	7.740	7.740	6.291	23,680
2022-08-18	8.260	8.320	7.900	7.950	6.461	52,551
2022-08-17	8.300	8.300	8.090	8.250	6.705	33,649
2022-08-16	8.450	8.450	8.260	8.300	6.746	15,925
2022-08-15	8.350	8.460	8.160	8.350	6.787	17,697
2022-08-12	8.570	8.570	8.350	8.350	6.787	3,186
2022-08-11	8.430	8.550	8.390	8.550	6.949	4,557
2022-08-10	8.510	8.580	8.455	8.580	6.974	7,572
2022-08-09	8.570	8.570	8.570	8.570	6.965	1,200
2022-08-08	8.470	8.570	8.345	8.570	6.965	52,531
2022-08-05	8.400	8.515	8.400	8.450	6.868	1,899
2022-08-04	8.500	8.500	8.370	8.400	6.827	6,821
2022-08-03	8.350	8.460	8.300	8.450	6.868	2,994
2022-08-02	8.510	8.520	8.000	8.000	6.502	20,424
2022-08-01	8.600	8.600	8.510	8.590	6.982	5,295
2022-07-29	8.460	8.600	8.460	8.550	6.949	38,029
2022-07-28	8.500	8.550	8.340	8.400	6.827	30,523
2022-07-27	8.580	8.580	8.350	8.550	6.949	12,928
2022-07-26	8.710	8.720	8.320	8.500	6.908	7,090
2022-07-25	8.300	8.740	8.200	8.630	7.014	4,882
2022-07-22	8.500	8.640	8.210	8.300	6.746	3,743
2022-07-21	8.210	8.500	8.210	8.500	6.908	5,222
2022-07-20	7.900	8.200	7.900	8.200	6.665	17,011
2022-07-19	7.790	7.800	7.710	7.800	6.340	5,090

← NewerPage 18 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.