Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	12.200	12.250	12.100	12.200	12.200	11,961
2026-04-29	12.060	12.280	12.060	12.260	12.260	5,151
2026-04-28	12.160	12.290	12.100	12.100	12.100	3,824
2026-04-27	12.385	12.385	12.230	12.230	12.230	465
2026-04-24	12.500	12.500	12.340	12.360	12.360	3,590
2026-04-23	12.425	12.580	12.310	12.500	12.500	9,237
2026-04-22	12.620	12.630	12.400	12.620	12.620	3,498
2026-04-21	12.620	12.620	12.620	12.620	12.620	40
2026-04-20	12.540	12.680	12.320	12.630	12.630	12,272
2026-04-17	12.540	12.540	12.340	12.540	12.540	2,992
2026-04-16	12.530	12.540	12.260	12.540	12.540	861
2026-04-15	12.620	12.620	12.260	12.430	12.430	4,516
2026-04-14	12.740	12.740	12.400	12.620	12.620	6,192
2026-04-13	12.800	12.800	12.400	12.800	12.800	2,346
2026-04-10	12.530	12.820	12.060	12.820	12.820	11,676
2026-04-09	12.790	12.790	12.280	12.530	12.530	11,492
2026-04-08	12.500	12.910	12.340	12.820	12.820	3,874
2026-04-07	12.060	12.500	12.020	12.500	12.500	1,263
2026-04-02	12.090	12.260	12.010	12.020	12.020	6,586
2026-04-01	11.900	12.200	11.900	12.010	12.010	7,900
2026-03-31	11.320	11.960	11.320	11.940	11.940	88,633
2026-03-30	11.010	11.320	10.950	11.320	11.320	22,307
2026-03-27	11.160	11.160	10.960	11.030	11.030	2,640
2026-03-26	11.360	11.380	11.120	11.120	11.120	17,756
2026-03-25	11.100	11.420	11.000	11.310	11.310	44,125
2026-03-24	11.000	11.000	10.800	10.960	10.960	7,271
2026-03-23	11.200	11.200	10.710	10.870	10.870	30,425
2026-03-20	11.300	11.300	11.150	11.200	11.200	22,256
2026-03-19	11.550	11.550	11.250	11.500	11.500	29,530
2026-03-18	11.810	11.930	11.730	11.790	11.790	24,548
2026-03-17	11.760	11.940	11.710	11.730	11.730	10,299
2026-03-16	11.880	11.880	11.570	11.720	11.720	8,495
2026-03-13	12.000	12.000	11.830	11.930	11.930	3,539
2026-03-12	12.210	12.250	11.900	12.000	12.000	8,505
2026-03-11	12.400	12.400	12.170	12.170	12.170	13,064
2026-03-10	12.120	12.380	12.120	12.350	12.350	4,927
2026-03-09	12.350	12.400	10.810	12.050	12.050	23,641
2026-03-06	12.400	12.400	12.000	12.370	12.370	23,581
2026-03-05	12.350	12.400	12.250	12.400	12.400	26,371
2026-03-04	12.850	12.890	12.000	12.380	12.380	6,737
2026-03-03	12.720	13.050	12.720	12.890	12.590	34,939
2026-03-02	13.140	13.140	12.600	12.670	12.375	14,504
2026-02-27	12.910	13.200	12.780	13.100	12.795	8,109
2026-02-26	12.360	13.000	12.360	13.000	12.697	27,849
2026-02-25	12.300	12.300	12.000	12.270	11.984	3,547
2026-02-24	11.990	12.300	11.760	12.300	12.014	1,049
2026-02-23	12.100	12.290	11.620	11.990	11.711	5,491
2026-02-20	12.020	12.150	11.620	11.910	11.633	3,904
2026-02-19	11.600	12.080	11.250	11.980	11.701	5,792
2026-02-18	11.550	11.550	11.550	11.550	11.281	0
2026-02-17	12.350	12.350	11.550	11.550	11.281	615
2026-02-16	11.800	11.800	11.360	11.740	11.467	3,965
2026-02-13	12.070	12.070	11.420	11.780	11.506	21,957
2026-02-12	11.850	12.050	11.850	12.050	11.770	6,237
2026-02-11	12.000	12.000	11.700	11.700	11.428	5,314
2026-02-10	11.730	12.000	11.700	12.000	11.721	6,096
2026-02-09	11.720	12.180	11.700	11.950	11.672	8,221
2026-02-06	11.970	11.970	11.700	11.720	11.447	12,911
2026-02-05	11.720	11.980	11.720	11.980	11.701	7,384
2026-02-04	11.850	11.850	11.720	11.720	11.447	2,635

← NewerPage 3 of 22 · 1,267 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.