Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	7.600	7.800	7.600	7.800	6.340	9,498
2022-07-15	7.630	7.630	7.550	7.550	6.136	36,937
2022-07-14	7.630	7.680	7.520	7.600	6.177	29,606
2022-07-13	7.800	7.800	7.500	7.600	6.177	16,079
2022-07-12	7.720	7.800	7.650	7.690	6.250	2,994
2022-07-11	7.990	7.990	7.630	7.700	6.258	33,010
2022-07-08	7.750	7.900	7.750	7.850	6.380	13,917
2022-07-07	7.800	7.800	7.700	7.700	6.258	11,809
2022-07-06	7.750	7.850	7.730	7.730	6.283	8,660
2022-07-05	7.950	7.950	7.760	7.780	6.323	15,951
2022-07-04	7.760	7.800	7.730	7.760	6.307	22,243
2022-07-01	7.910	7.925	7.820	7.820	6.356	17,512
2022-06-30	8.130	8.130	7.940	7.950	6.461	20,549
2022-06-29	7.700	8.010	7.680	8.010	6.510	6,337
2022-06-28	7.680	8.090	7.680	8.020	6.518	13,727
2022-06-27	7.420	7.740	7.420	7.740	6.291	5,451
2022-06-24	7.200	7.310	7.060	7.300	5.933	17,857
2022-06-23	7.360	7.450	7.260	7.260	5.901	3,504
2022-06-22	7.210	7.360	7.200	7.360	5.982	9,357
2022-06-21	7.010	7.270	7.000	7.270	5.909	8,126
2022-06-20	7.150	7.150	6.940	7.010	5.697	21,079
2022-06-17	7.400	7.420	7.100	7.150	5.811	21,984
2022-06-16	7.470	7.680	7.460	7.460	6.063	11,461
2022-06-15	7.380	7.590	7.280	7.460	6.063	18,109
2022-06-14	7.650	7.650	7.280	7.380	5.998	42,217
2022-06-10	7.970	7.990	7.850	7.850	6.380	30,388
2022-06-09	8.230	8.230	7.900	8.010	6.510	8,872
2022-06-08	8.290	8.450	8.090	8.220	6.681	22,092
2022-06-07	7.880	8.250	7.880	8.250	6.705	9,686
2022-06-06	8.000	8.040	7.880	7.880	6.405	24,852
2022-06-03	8.000	8.160	8.000	8.020	6.518	28,736
2022-06-02	8.210	8.210	7.860	7.950	6.461	42,826
2022-06-01	8.470	8.470	7.970	8.250	6.705	29,585
2022-05-31	8.620	8.740	8.395	8.400	6.827	38,029
2022-05-30	9.040	9.040	8.450	8.450	6.868	68,494
2022-05-27	9.120	9.120	9.000	9.000	7.315	19,848
2022-05-26	9.070	9.120	9.020	9.030	7.339	1,984
2022-05-25	9.060	9.150	8.980	9.150	7.437	58,839
2022-05-24	8.920	9.100	8.830	9.050	7.356	54,682
2022-05-23	8.780	9.020	8.730	8.930	7.258	15,701
2022-05-20	8.640	8.810	8.610	8.780	7.136	14,912
2022-05-19	8.910	8.920	8.600	8.720	7.087	19,887
2022-05-18	8.870	8.970	8.840	8.940	7.266	5,850
2022-05-17	8.800	8.970	8.800	8.860	7.201	8,121
2022-05-16	8.950	8.950	8.785	8.820	7.169	13,849
2022-05-13	8.570	8.970	8.570	8.930	7.258	11,300
2022-05-12	8.600	8.780	8.550	8.560	6.957	29,960
2022-05-11	8.570	8.710	8.320	8.670	7.047	42,889
2022-05-10	8.960	8.960	8.710	8.780	7.136	34,339
2022-05-09	9.210	9.280	8.780	9.000	7.315	29,702
2022-05-06	9.450	9.450	9.190	9.200	7.477	29,260
2022-05-05	9.390	9.700	9.250	9.520	7.738	40,356
2022-05-04	9.625	9.700	9.300	9.300	7.559	59,666
2022-05-03	9.470	9.670	9.370	9.530	7.746	34,832
2022-05-02	9.400	9.440	9.300	9.400	7.640	50,490
2022-04-29	9.430	9.430	9.180	9.400	7.640	49,966
2022-04-28	9.500	9.510	9.420	9.450	7.681	8,243
2022-04-27	9.670	9.680	9.430	9.510	7.729	21,799
2022-04-26	9.720	9.720	9.400	9.580	7.786	17,692
2022-04-22	9.700	9.710	9.560	9.690	7.876	21,340

← NewerPage 19 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.