Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	9.010	9.010	8.570	8.600	6.626	24,559
2022-01-21	9.010	9.110	9.010	9.070	6.988	13,448
2022-01-20	9.270	9.350	9.020	9.170	7.065	5,702
2022-01-19	9.560	9.560	9.360	9.430	7.265	2,809
2022-01-18	9.600	9.760	9.520	9.520	7.335	7,537
2022-01-17	9.760	9.760	9.600	9.600	7.396	4,628
2022-01-14	9.760	9.760	9.680	9.760	7.519	1,844
2022-01-13	9.790	9.790	9.670	9.770	7.527	6,251
2022-01-12	9.755	9.860	9.710	9.720	7.489	14,112
2022-01-11	9.700	9.860	9.700	9.750	7.512	16,950
2022-01-10	9.700	9.790	9.580	9.760	7.519	20,042
2022-01-07	9.540	9.640	9.520	9.640	7.427	3,818
2022-01-06	9.660	9.660	9.300	9.450	7.281	10,431
2022-01-05	9.770	9.770	9.490	9.710	7.481	13,655
2022-01-04	9.480	9.880	9.480	9.710	7.481	32,453
2021-12-31	9.380	9.470	9.380	9.470	7.296	12,415
2021-12-30	9.100	9.380	9.100	9.330	7.188	14,973
2021-12-29	8.900	9.210	8.900	9.200	7.088	15,247
2021-12-24	9.000	9.000	8.910	8.910	6.865	4,747
2021-12-23	9.100	9.100	8.960	8.960	6.903	4,564
2021-12-22	9.200	9.200	8.980	9.080	6.996	3,372
2021-12-21	9.310	9.310	9.090	9.180	7.073	11,439
2021-12-20	9.310	9.310	9.220	9.290	7.157	16,202
2021-12-17	8.950	9.490	8.880	9.310	7.173	64,737
2021-12-16	8.650	9.010	8.560	8.950	6.895	62,181
2021-12-15	8.540	8.580	8.510	8.550	6.587	8,521
2021-12-14	8.570	8.670	8.570	8.590	6.618	18,344
2021-12-13	8.250	8.610	8.250	8.540	6.579	174,680
2021-12-10	8.230	8.230	8.110	8.210	6.325	6,033
2021-12-09	7.930	8.250	7.910	8.250	6.356	8,763
2021-12-08	7.900	7.950	7.870	7.950	6.125	4,748
2021-12-07	7.910	7.970	7.880	7.900	6.086	16,375
2021-12-06	7.900	8.050	7.850	7.870	6.063	37,606
2021-12-03	7.900	7.910	7.850	7.850	6.048	17,877
2021-12-02	7.750	7.920	7.750	7.900	6.086	23,961
2021-12-01	7.680	7.790	7.610	7.790	6.002	17,867
2021-11-30	7.590	7.690	7.550	7.690	5.925	14,453
2021-11-29	7.640	7.690	7.450	7.550	5.817	38,534
2021-11-26	8.030	8.030	7.915	7.920	6.102	5,087
2021-11-25	7.780	8.000	7.780	7.990	6.156	17,773
2021-11-24	7.810	7.900	7.810	7.840	6.040	1,085
2021-11-23	8.000	8.030	8.000	8.000	6.163	22,228
2021-11-22	7.800	7.920	7.800	7.920	6.102	11,118
2021-11-19	7.810	7.810	7.760	7.790	6.002	5,470
2021-11-18	7.920	7.920	7.760	7.810	6.017	2,658
2021-11-17	7.950	7.950	7.800	7.850	6.048	11,346
2021-11-16	7.950	7.950	7.860	7.870	6.063	7,792
2021-11-15	8.000	8.000	7.900	7.950	6.125	5,551
2021-11-12	7.990	8.000	7.990	7.990	6.156	5,151
2021-11-11	8.050	8.050	8.000	8.040	6.194	11,549
2021-11-10	8.000	8.200	8.000	8.090	6.233	5,134
2021-11-09	8.150	8.200	8.100	8.100	6.241	20,198
2021-11-08	8.020	8.100	7.970	8.060	6.210	34,551
2021-11-05	8.000	8.100	7.940	8.050	6.202	21,581
2021-11-04	8.010	8.120	8.000	8.000	6.163	30,901
2021-11-03	8.000	8.050	7.980	8.040	6.194	27,481
2021-11-02	8.050	8.060	7.990	8.050	6.202	15,621
2021-11-01	7.850	8.080	7.850	8.000	6.163	15,614
2021-10-29	8.050	8.100	7.600	7.990	6.156	62,511
2021-10-28	8.220	8.220	8.050	8.070	6.217	21,740

← NewerPage 21 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.