Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	11.480	11.480	11.140	11.150	10.891	14,345
2025-05-20	11.110	11.590	11.110	11.500	11.232	11,320
2025-05-19	11.000	11.190	11.000	11.110	10.851	17,774
2025-05-16	11.200	11.500	11.040	11.040	10.783	7,656
2025-05-15	10.750	11.490	10.680	11.250	10.988	38,784
2025-05-14	10.680	10.800	10.620	10.690	10.441	7,285
2025-05-13	10.650	10.780	10.600	10.740	10.490	5,326
2025-05-12	10.700	10.700	10.510	10.650	10.402	12,234
2025-05-09	10.730	10.730	10.410	10.710	10.461	5,932
2025-05-08	10.500	10.730	10.170	10.730	10.480	26,467
2025-05-07	10.770	10.870	10.520	10.730	10.480	62,248
2025-05-06	10.480	10.880	10.280	10.880	10.627	65,737
2025-05-05	10.100	10.590	10.010	10.490	10.246	70,078
2025-05-02	10.010	10.100	9.900	10.100	9.865	9,756
2025-05-01	10.100	10.100	9.920	10.050	9.816	17,410
2025-04-30	9.580	10.130	9.580	10.130	9.894	34,491
2025-04-29	9.500	9.670	9.450	9.610	9.386	8,375
2025-04-28	9.270	9.400	9.200	9.400	9.181	13,359
2025-04-24	9.240	9.260	9.160	9.170	8.957	21,217
2025-04-23	9.150	9.205	9.120	9.205	8.991	15,373
2025-04-22	9.200	9.210	9.070	9.070	8.859	10,578
2025-04-17	9.170	9.190	9.090	9.140	8.927	47,089
2025-04-16	9.120	9.260	9.120	9.170	8.957	10,025
2025-04-15	9.200	9.260	9.080	9.080	8.869	43,640
2025-04-14	9.100	9.250	9.060	9.060	8.849	13,873
2025-04-11	9.120	9.130	9.010	9.010	8.800	16,056
2025-04-10	9.350	9.450	9.150	9.150	8.937	9,765
2025-04-09	9.140	9.200	9.120	9.140	8.927	5,938
2025-04-08	9.390	9.390	9.150	9.200	8.986	14,187
2025-04-07	9.500	9.500	8.740	9.060	8.849	60,929
2025-04-04	9.850	9.850	9.710	9.710	9.484	8,425
2025-04-03	9.800	9.900	9.800	9.890	9.660	6,741
2025-04-02	9.760	9.850	9.750	9.800	9.572	44,212
2025-04-01	9.880	9.880	9.700	9.830	9.601	78,468
2025-03-31	9.900	9.960	9.860	9.860	9.631	9,942
2025-03-28	10.000	10.000	9.900	10.000	9.767	186
2025-03-27	9.830	10.280	9.830	10.280	10.041	3,189
2025-03-26	10.010	10.070	9.800	9.800	9.572	54,500
2025-03-25	10.040	10.070	9.940	9.990	9.758	2,499
2025-03-24	10.170	10.170	10.050	10.050	9.816	7,434
2025-03-21	10.040	10.155	10.000	10.130	9.894	5,317
2025-03-20	10.290	10.300	10.000	10.000	9.767	11,035
2025-03-19	10.240	10.300	10.050	10.300	10.060	5,803
2025-03-18	10.050	10.180	10.000	10.180	9.943	4,164
2025-03-17	9.990	10.050	9.810	10.050	9.816	18,403
2025-03-14	10.000	10.050	9.890	9.920	9.689	5,138
2025-03-13	9.900	10.050	9.830	10.000	9.767	19,148
2025-03-12	10.220	10.220	9.770	10.050	9.816	20,630
2025-03-11	10.190	10.240	10.000	10.220	9.982	5,371
2025-03-10	10.190	10.500	10.150	10.300	10.060	14,622
2025-03-07	10.120	10.200	10.050	10.200	9.963	5,922
2025-03-06	10.270	10.300	10.050	10.110	9.875	2,331
2025-03-05	10.090	10.240	10.000	10.220	9.982	9,900
2025-03-04	10.000	10.110	9.940	10.100	9.865	1,671
2025-03-03	10.550	10.600	10.500	10.510	9.875	22,630
2025-02-28	10.600	10.600	10.470	10.500	9.865	8,317
2025-02-27	10.580	10.600	10.450	10.600	9.959	21,079
2025-02-26	10.300	10.580	10.300	10.580	9.941	51,766
2025-02-25	9.640	9.730	9.630	9.680	9.095	2,492
2025-02-24	9.750	9.750	9.640	9.650	9.067	9,645

← NewerPage 7 of 22 · 1,268 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.