Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.030	12.110	11.780	11.780	11.506	3,651
2026-02-02	12.240	12.240	11.730	11.780	11.506	21,192
2026-01-30	12.310	12.440	12.240	12.240	11.955	2,748
2026-01-29	12.300	12.310	12.180	12.230	11.945	8,903
2026-01-28	12.250	12.320	12.150	12.200	11.916	6,554
2026-01-27	12.400	12.580	12.220	12.320	12.033	11,341
2026-01-23	12.390	12.400	12.160	12.400	12.111	3,866
2026-01-22	12.210	12.400	12.030	12.400	12.111	4,467
2026-01-21	11.900	12.250	11.900	12.250	11.965	5,100
2026-01-20	12.240	12.290	12.070	12.250	11.965	13,096
2026-01-19	12.520	12.550	12.120	12.130	11.848	6,414
2026-01-16	12.500	12.700	12.230	12.550	12.258	11,576
2026-01-15	12.200	12.580	12.200	12.580	12.287	9,522
2026-01-14	12.120	12.200	12.120	12.200	11.916	410
2026-01-13	12.100	12.340	12.050	12.120	11.838	10,268
2026-01-12	12.220	12.450	12.030	12.050	11.770	20,692
2026-01-09	12.220	12.220	11.930	12.020	11.740	1,408
2026-01-08	11.900	12.230	11.900	12.230	11.945	984
2026-01-07	12.050	12.100	11.960	12.100	11.818	5,874
2026-01-06	12.000	12.090	11.730	12.050	11.770	3,308
2026-01-05	11.800	12.150	11.720	12.000	11.721	4,803
2026-01-02	11.990	12.000	11.700	11.800	11.525	6,682
2025-12-31	12.000	12.000	12.000	12.000	11.721	89
2025-12-30	11.750	11.990	11.750	11.990	11.711	10,708
2025-12-29	12.250	12.350	11.750	11.750	11.477	15,871
2025-12-24	13.010	13.010	12.250	12.250	11.965	4,183
2025-12-23	12.470	12.960	12.330	12.940	12.639	6,510
2025-12-22	12.660	12.660	12.330	12.470	12.180	11,046
2025-12-19	12.540	12.820	12.500	12.590	12.297	9,140
2025-12-18	13.000	13.000	12.520	12.540	12.248	9,821
2025-12-17	12.900	13.000	12.640	13.000	12.697	9,829
2025-12-16	12.950	12.950	12.790	12.900	12.600	7,955
2025-12-15	12.810	13.150	12.810	12.990	12.688	14,566
2025-12-12	12.810	13.010	12.810	12.840	12.541	995
2025-12-11	13.000	13.150	12.810	12.810	12.512	14,925
2025-12-10	13.150	13.150	12.820	13.140	12.834	4,089
2025-12-09	12.940	13.220	12.860	13.150	12.844	42,941
2025-12-08	12.900	12.995	12.810	12.860	12.561	35,832
2025-12-05	12.750	12.990	12.720	12.860	12.561	34,526
2025-12-04	12.400	12.900	12.280	12.800	12.502	43,256
2025-12-03	12.340	12.520	12.060	12.460	12.170	43,200
2025-12-02	11.880	12.450	11.880	12.400	12.111	99,097
2025-12-01	12.150	12.200	11.860	11.880	11.604	31,268
2025-11-28	12.110	12.200	12.000	12.100	11.818	5,719
2025-11-27	12.200	12.460	11.630	12.110	11.828	38,334
2025-11-26	12.480	12.500	12.160	12.240	11.955	39,115
2025-11-25	12.200	12.600	11.910	12.470	12.180	62,228
2025-11-24	11.860	12.340	11.500	12.190	11.906	56,801
2025-11-21	11.520	11.860	11.500	11.860	11.584	13,680
2025-11-20	11.750	11.890	11.450	11.510	11.242	35,645
2025-11-19	11.330	11.910	11.320	11.910	11.633	23,192
2025-11-18	11.460	11.500	11.320	11.490	11.223	29,628
2025-11-17	11.580	11.590	11.320	11.400	11.135	18,951
2025-11-14	11.320	11.590	11.240	11.520	11.252	6,669
2025-11-13	11.330	11.400	11.100	11.400	11.135	7,612
2025-11-12	11.510	11.620	11.450	11.490	11.223	20,620
2025-11-11	11.250	11.500	11.250	11.500	11.232	82,802
2025-11-10	11.300	11.330	11.150	11.200	10.939	36,520
2025-11-07	11.240	11.330	11.240	11.320	11.057	13,851
2025-11-06	11.250	11.360	11.240	11.280	11.018	30,453

← NewerPage 4 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.