Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.510	11.030	10.420	10.500	10.500	1,503
2026-07-23	10.540	11.210	10.500	10.500	10.500	1,264
2026-07-22	10.600	10.800	10.330	10.330	10.330	1,405
2026-07-21	10.500	10.610	10.400	10.480	10.480	7,029
2026-07-20	10.450	10.530	10.400	10.450	10.450	15,158
2026-07-17	10.550	10.600	10.450	10.450	10.450	5,541
2026-07-16	10.680	10.710	10.460	10.610	10.610	19,345
2026-07-15	10.630	10.780	10.530	10.600	10.600	51,933
2026-07-14	10.760	10.800	10.620	10.630	10.630	225,648
2026-07-13	10.810	10.830	10.800	10.800	10.800	1,527
2026-07-10	10.810	11.100	10.800	10.910	10.910	1,229
2026-07-09	10.800	11.070	10.800	10.800	10.800	4,908
2026-07-08	10.950	11.150	10.950	11.150	11.150	29
2026-07-07	10.850	11.160	10.830	11.010	11.010	1,620
2026-07-06	10.800	11.190	10.800	11.150	11.150	3,668
2026-07-03	10.790	11.180	10.750	10.760	10.760	2,835
2026-07-02	10.710	10.800	10.710	10.790	10.790	3,339
2026-07-01	10.660	10.880	10.660	10.800	10.800	30,804
2026-06-30	10.860	11.080	10.800	10.800	10.800	34,090
2026-06-29	11.280	11.280	10.900	10.900	10.900	24,763
2026-06-26	11.200	11.280	11.070	11.070	11.070	3,651
2026-06-25	11.090	11.470	11.090	11.200	11.200	4,397
2026-06-24	11.100	11.470	11.100	11.390	11.390	11,379
2026-06-23	11.170	11.180	11.090	11.100	11.100	11,535
2026-06-22	11.200	11.280	11.060	11.180	11.180	9,434
2026-06-19	11.300	11.300	11.090	11.130	11.130	909
2026-06-18	11.400	11.690	11.300	11.300	11.300	3,173
2026-06-17	11.250	11.460	11.250	11.400	11.400	8,612
2026-06-16	11.260	11.290	11.260	11.270	11.270	1,118
2026-06-15	11.210	11.530	11.210	11.260	11.260	5,391
2026-06-12	10.900	11.490	10.800	11.490	11.490	25,923
2026-06-11	11.000	11.100	10.800	10.850	10.850	14,281
2026-06-10	11.150	11.200	11.000	11.000	11.000	7,425
2026-06-09	11.150	11.210	11.000	11.200	11.200	13,413
2026-06-05	11.250	11.540	11.120	11.220	11.220	29,082
2026-06-04	11.200	11.310	11.200	11.250	11.250	7,448
2026-06-03	11.100	11.240	11.000	11.200	11.200	28,029
2026-06-02	11.280	11.280	11.110	11.110	11.110	12,339
2026-06-01	11.500	11.500	11.270	11.280	11.280	7,227
2026-05-29	11.330	11.480	11.295	11.480	11.480	7,934
2026-05-28	11.430	11.570	11.320	11.330	11.330	8,413
2026-05-27	11.500	11.500	11.430	11.430	11.430	206
2026-05-26	11.520	11.540	11.500	11.500	11.500	10,158
2026-05-25	11.810	11.820	11.480	11.520	11.520	9,932
2026-05-22	11.630	11.890	11.520	11.890	11.890	8,327
2026-05-21	11.580	11.660	11.460	11.640	11.640	4,252
2026-05-20	12.000	12.030	11.230	11.230	11.230	8,582
2026-05-19	12.090	12.140	12.010	12.020	12.020	12,725
2026-05-18	12.150	12.150	12.050	12.050	12.050	11,057
2026-05-15	12.250	12.250	12.100	12.190	12.190	16,179
2026-05-14	12.220	12.250	12.110	12.190	12.190	2,161
2026-05-13	12.200	12.200	12.120	12.200	12.200	14,719
2026-05-12	12.250	12.270	12.120	12.200	12.200	12,825
2026-05-11	12.290	12.360	12.230	12.230	12.230	20,410
2026-05-08	12.230	12.230	12.160	12.160	12.160	1,918
2026-05-07	12.260	12.350	12.230	12.350	12.350	1,789
2026-05-06	12.050	12.390	12.000	12.370	12.370	3,912
2026-05-05	12.050	12.150	12.000	12.050	12.050	6,657
2026-05-04	12.400	12.400	12.050	12.140	12.140	5,774
2026-05-01	12.150	12.400	11.930	12.390	12.390	23,091

← NewerPage 2 of 3 · 129 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.