Capral Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 11.250 | 11.360 | 11.240 | 11.280 | 11.018 | 30,453 |
| 2025-11-05 | 11.190 | 11.370 | 11.160 | 11.240 | 10.978 | 6,081 |
| 2025-11-04 | 11.230 | 11.390 | 11.140 | 11.140 | 10.881 | 11,186 |
| 2025-11-03 | 11.290 | 11.290 | 11.110 | 11.220 | 10.959 | 3,832 |
| 2025-10-31 | 11.250 | 11.300 | 11.030 | 11.300 | 11.037 | 2,402 |
| 2025-10-30 | 11.250 | 11.490 | 11.245 | 11.320 | 11.057 | 23,414 |
| 2025-10-29 | 11.250 | 11.300 | 11.230 | 11.300 | 11.037 | 11,466 |
| 2025-10-28 | 11.240 | 11.300 | 11.190 | 11.260 | 10.998 | 20,159 |
| 2025-10-27 | 11.250 | 11.250 | 11.150 | 11.240 | 10.978 | 11,353 |
| 2025-10-24 | 11.160 | 11.300 | 11.000 | 11.000 | 10.744 | 10,660 |
| 2025-10-23 | 10.920 | 11.180 | 10.920 | 11.020 | 10.764 | 29,810 |
| 2025-10-22 | 11.000 | 11.000 | 10.910 | 11.000 | 10.744 | 3,349 |
| 2025-10-21 | 11.180 | 11.180 | 11.010 | 11.020 | 10.764 | 23,194 |
| 2025-10-20 | 10.880 | 11.180 | 10.840 | 11.180 | 10.920 | 35,116 |
← NewerPage 5 of 5 · 254 trading days
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.