Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	9.780	9.800	9.700	9.700	7.884	17,107
2022-04-20	9.850	9.890	9.590	9.690	7.876	25,187
2022-04-19	9.600	9.800	9.510	9.750	7.924	24,683
2022-04-14	9.490	9.600	9.410	9.600	7.803	26,527
2022-04-13	9.390	9.440	9.360	9.420	7.656	23,822
2022-04-12	9.410	9.480	9.380	9.380	7.624	22,724
2022-04-11	9.430	9.480	9.400	9.410	7.648	28,478
2022-04-08	9.450	9.470	9.390	9.435	7.668	14,212
2022-04-07	9.380	9.470	9.330	9.470	7.697	12,642
2022-04-06	9.460	9.470	9.330	9.340	7.591	32,603
2022-04-05	9.410	9.490	9.350	9.440	7.672	41,582
2022-04-04	9.180	9.430	9.150	9.400	7.640	73,672
2022-04-01	9.100	9.180	9.050	9.150	7.437	32,317
2022-03-31	9.090	9.150	8.950	9.150	7.437	19,124
2022-03-30	9.170	9.170	9.040	9.090	7.388	15,790
2022-03-29	9.070	9.160	9.070	9.150	7.437	19,098
2022-03-28	9.060	9.130	9.010	9.050	7.356	26,462
2022-03-25	8.670	9.140	8.670	8.980	7.299	52,372
2022-03-24	8.820	8.820	8.600	8.600	6.990	28,539
2022-03-23	8.720	8.810	8.720	8.810	7.160	6,951
2022-03-22	8.910	8.910	8.550	8.720	7.087	7,721
2022-03-21	8.320	9.020	8.320	8.910	7.242	11,100
2022-03-18	8.210	8.320	8.210	8.320	6.762	6,093
2022-03-17	7.980	8.190	7.980	8.130	6.608	31,658
2022-03-16	8.060	8.080	7.900	7.960	6.470	43,269
2022-03-15	7.900	7.950	7.820	7.940	6.453	3,217
2022-03-14	7.820	8.170	7.820	8.050	6.543	23,009
2022-03-11	8.250	8.300	7.770	7.770	6.315	68,638
2022-03-10	8.300	8.460	8.240	8.240	6.697	21,562
2022-03-09	8.600	8.600	8.230	8.250	6.705	21,972
2022-03-08	8.520	8.660	8.520	8.565	6.961	19,344
2022-03-07	9.000	9.050	8.350	8.790	7.144	34,637
2022-03-04	9.140	9.140	8.970	9.100	7.396	4,308
2022-03-03	8.910	9.300	8.900	9.170	7.453	36,606
2022-03-02	9.500	9.600	9.300	9.600	7.396	53,877
2022-03-01	9.470	9.560	9.400	9.480	7.304	42,773
2022-02-28	9.180	9.400	9.170	9.290	7.157	26,920
2022-02-25	9.130	9.300	8.750	9.100	7.011	70,408
2022-02-24	9.600	9.600	9.230	9.260	7.134	8,044
2022-02-23	9.590	9.640	9.200	9.640	7.427	3,333
2022-02-22	9.500	9.520	9.200	9.320	7.180	12,100
2022-02-21	9.660	9.660	9.480	9.630	7.419	9,519
2022-02-18	9.510	9.750	9.500	9.660	7.442	9,448
2022-02-17	9.450	9.630	9.450	9.560	7.365	3,803
2022-02-16	9.400	9.700	9.400	9.480	7.304	12,994
2022-02-15	9.050	9.450	8.980	9.300	7.165	22,851
2022-02-14	8.890	9.080	8.690	9.080	6.996	32,131
2022-02-11	9.100	9.100	8.840	8.840	6.811	84,336
2022-02-10	9.000	9.100	8.990	9.090	7.003	45,843
2022-02-09	9.090	9.090	8.990	9.000	6.934	28,419
2022-02-08	8.870	9.010	8.870	8.960	6.903	89,901
2022-02-07	8.920	8.920	8.840	8.860	6.826	19,861
2022-02-04	8.900	8.930	8.830	8.920	6.872	13,939
2022-02-03	8.830	8.870	8.800	8.870	6.834	4,319
2022-02-02	8.890	9.170	8.750	8.750	6.741	29,430
2022-02-01	8.970	9.000	8.890	8.890	6.849	8,310
2022-01-31	9.180	9.180	8.970	8.970	6.911	2,250
2022-01-28	8.880	9.180	8.790	9.180	7.073	10,633
2022-01-27	8.660	8.795	8.500	8.790	6.772	13,429
2022-01-25	8.550	8.670	8.360	8.670	6.680	23,238

← NewerPage 20 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.