Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	9.730	9.890	9.730	9.730	9.142	10,532
2025-02-20	9.730	9.800	9.730	9.730	9.142	7,539
2025-02-19	9.700	9.700	9.700	9.700	9.114	0
2025-02-18	9.710	9.800	9.700	9.700	9.114	5,368
2025-02-17	9.710	9.750	9.680	9.700	9.114	5,978
2025-02-14	9.710	9.710	9.700	9.710	9.123	1,285
2025-02-13	9.750	9.780	9.510	9.780	9.189	8,966
2025-02-12	9.740	9.800	9.720	9.800	9.208	5,902
2025-02-11	9.720	9.810	9.720	9.810	9.217	1,227
2025-02-10	9.880	9.910	9.710	9.710	9.123	20,001
2025-02-07	9.870	9.880	9.870	9.880	9.283	1,471
2025-02-06	9.890	9.890	9.870	9.870	9.273	823
2025-02-05	9.950	9.950	9.870	9.870	9.273	6,335
2025-02-04	9.940	9.950	9.880	9.950	9.349	1,360
2025-02-03	9.900	9.950	9.870	9.880	9.283	6,626
2025-01-31	9.900	9.990	9.900	9.950	9.349	6,760
2025-01-30	9.840	10.070	9.840	9.840	9.245	41,037
2025-01-29	9.970	9.990	9.830	9.840	9.245	9,390
2025-01-28	10.000	10.070	9.960	9.970	9.367	891
2025-01-24	10.000	10.060	9.990	9.990	9.386	7,796
2025-01-23	9.990	10.020	9.980	9.980	9.377	5,992
2025-01-22	10.000	10.020	9.980	9.990	9.386	5,880
2025-01-21	10.050	10.060	9.990	9.990	9.386	6,382
2025-01-20	10.000	10.070	10.000	10.070	9.461	4,998
2025-01-17	10.080	10.080	10.000	10.000	9.396	1,523
2025-01-16	10.050	10.050	10.000	10.000	9.396	1,256
2025-01-15	10.080	10.080	10.080	10.080	9.471	0
2025-01-14	10.000	10.160	10.000	10.080	9.471	3,015
2025-01-13	10.000	10.000	10.000	10.000	9.396	4,257
2025-01-10	10.060	10.060	9.980	10.000	9.396	6,549
2025-01-09	10.040	10.040	9.980	9.980	9.377	4,716
2025-01-08	10.100	10.100	9.990	10.000	9.396	7,691
2025-01-07	9.990	10.240	9.990	10.240	9.621	1,766
2025-01-06	9.920	10.080	9.920	9.980	9.377	3,041
2025-01-03	9.970	9.970	9.950	9.950	9.349	123
2025-01-02	9.950	9.960	9.950	9.950	9.349	2,011
2024-12-31	9.960	9.960	9.920	9.950	9.349	5,247
2024-12-30	9.850	10.000	9.850	9.960	9.358	12,314
2024-12-27	10.010	10.050	9.850	9.990	9.386	3,678
2024-12-24	9.950	10.020	9.860	10.020	9.414	414
2024-12-23	9.960	10.040	9.810	9.950	9.349	7,328
2024-12-20	10.040	10.060	9.950	10.040	9.433	29,272
2024-12-19	9.940	10.200	9.690	10.000	9.396	92,912
2024-12-18	9.940	9.990	9.910	9.930	9.330	111,364
2024-12-17	9.950	9.980	9.945	9.945	9.344	1,197
2024-12-16	9.915	10.050	9.900	9.980	9.377	4,887
2024-12-13	9.950	10.190	9.830	9.970	9.367	5,249
2024-12-12	10.000	10.100	9.900	10.070	9.461	1,206
2024-12-11	10.280	10.300	10.250	10.250	9.630	36,173
2024-12-10	10.310	10.310	10.200	10.250	9.630	1,402
2024-12-09	10.260	10.310	10.040	10.310	9.687	5,619
2024-12-06	10.110	10.320	10.080	10.300	9.677	17,673
2024-12-05	10.010	10.320	10.010	10.300	9.677	10,788
2024-12-04	10.020	10.350	10.020	10.020	9.414	14,349
2024-12-03	9.910	10.090	9.910	10.050	9.443	10,141
2024-12-02	9.960	9.960	9.830	9.960	9.358	23,705
2024-11-29	9.750	9.990	9.750	9.960	9.358	18,461
2024-11-28	9.700	9.820	9.700	9.700	9.114	13,572
2024-11-27	9.600	9.650	9.510	9.650	9.067	22,446
2024-11-26	9.300	9.600	9.120	9.600	9.020	9,666

← NewerPage 8 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.