Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	11.600	11.660	11.300	11.660	11.389	9,706
2025-08-13	11.510	11.620	11.410	11.600	11.330	13,570
2025-08-12	11.450	11.600	11.400	11.500	11.232	9,250
2025-08-11	11.410	11.490	11.320	11.450	11.184	11,072
2025-08-08	11.335	11.500	11.300	11.400	11.135	7,309
2025-08-07	11.360	11.460	11.280	11.300	11.037	1,836
2025-08-06	11.460	11.460	11.310	11.310	11.047	2,205
2025-08-05	11.350	11.450	11.350	11.450	11.184	10,949
2025-08-04	11.300	11.410	11.230	11.380	11.115	3,052
2025-08-01	11.085	11.300	11.085	11.300	11.037	9,173
2025-07-31	11.060	11.180	11.060	11.180	10.920	7,277
2025-07-30	11.060	11.150	11.060	11.060	10.803	3,359
2025-07-29	11.000	11.220	10.930	11.060	10.803	8,258
2025-07-28	11.000	11.140	10.700	11.010	10.754	12,631
2025-07-25	11.220	11.230	11.110	11.230	10.969	2,741
2025-07-24	11.140	11.240	11.140	11.230	10.969	1,738
2025-07-23	11.400	11.400	11.150	11.240	10.978	2,049
2025-07-22	10.800	11.300	10.570	11.300	11.037	30,875
2025-07-21	10.740	10.740	10.550	10.690	10.441	1,263
2025-07-18	10.780	10.780	10.530	10.740	10.490	1,917
2025-07-17	10.780	10.780	10.520	10.520	10.275	3,288
2025-07-16	10.660	10.690	10.520	10.520	10.275	4,588
2025-07-15	10.650	10.650	10.500	10.610	10.363	9,057
2025-07-14	10.650	10.650	10.510	10.650	10.402	437
2025-07-11	10.460	10.640	10.460	10.460	10.217	3,552
2025-07-10	10.660	10.660	10.230	10.230	9.992	7,269
2025-07-09	10.510	10.650	10.450	10.460	10.217	651
2025-07-08	10.450	10.660	10.420	10.460	10.217	15,449
2025-07-07	10.500	10.550	10.300	10.370	10.129	10,160
2025-07-04	10.360	10.400	10.280	10.370	10.129	7,251
2025-07-03	10.000	10.070	10.000	10.070	9.836	3,065
2025-07-02	10.460	10.460	9.760	9.980	9.748	13,353
2025-07-01	10.270	10.460	10.200	10.460	10.217	6,558
2025-06-30	10.520	10.600	10.200	10.600	10.353	22,243
2025-06-27	10.580	10.580	10.410	10.540	10.295	6,317
2025-06-26	10.250	10.580	10.200	10.580	10.334	17,854
2025-06-25	10.420	10.420	10.220	10.270	10.031	17,558
2025-06-24	10.500	10.500	10.230	10.500	10.256	11,104
2025-06-23	10.530	10.670	10.480	10.670	10.422	209
2025-06-20	10.800	10.800	10.430	10.500	10.256	3,426
2025-06-19	10.940	10.940	10.790	10.880	10.627	11,256
2025-06-18	10.500	10.940	10.480	10.930	10.676	7,675
2025-06-17	10.150	10.450	10.130	10.450	10.207	13,097
2025-06-16	10.410	10.480	10.140	10.140	9.904	9,879
2025-06-13	10.500	10.550	10.390	10.550	10.305	2,238
2025-06-12	10.690	10.690	10.550	10.550	10.305	2,512
2025-06-11	10.480	10.650	10.290	10.470	10.226	6,685
2025-06-10	10.510	10.680	10.230	10.480	10.236	13,098
2025-06-06	10.700	10.770	10.620	10.750	10.500	2,075
2025-06-05	10.930	10.990	10.700	10.710	10.461	3,834
2025-06-04	10.930	11.160	10.930	11.000	10.744	8,326
2025-06-03	10.940	11.160	10.840	10.950	10.695	4,460
2025-06-02	10.990	10.990	10.820	10.980	10.725	2,734
2025-05-30	11.050	11.160	10.840	10.990	10.734	16,774
2025-05-29	11.170	11.190	10.780	11.170	10.910	15,304
2025-05-28	11.300	11.350	11.140	11.140	10.881	13,137
2025-05-27	11.350	11.560	11.260	11.350	11.086	15,824
2025-05-26	11.250	11.680	11.150	11.250	10.988	25,118
2025-05-23	11.590	11.800	11.250	11.250	10.988	10,395
2025-05-22	11.290	11.470	11.150	11.470	11.203	17,930

← NewerPage 6 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.