Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	9.200	9.300	9.050	9.300	8.738	12,662
2024-11-22	9.120	9.150	9.040	9.110	8.559	5,656
2024-11-21	9.300	9.300	9.040	9.050	8.503	4,606
2024-11-20	9.030	9.300	9.030	9.300	8.738	2,780
2024-11-19	9.230	9.330	9.060	9.120	8.569	12,662
2024-11-18	9.150	9.360	9.150	9.220	8.663	1,402
2024-11-15	9.290	9.310	9.150	9.150	8.597	8,724
2024-11-14	9.320	9.330	9.250	9.310	8.747	1,119
2024-11-13	9.530	9.530	9.300	9.300	8.738	4,981
2024-11-12	9.600	9.600	9.300	9.440	8.869	13,326
2024-11-11	9.450	9.600	9.320	9.600	9.020	6,838
2024-11-08	9.570	9.600	9.400	9.430	8.860	4,512
2024-11-07	9.600	9.600	9.400	9.550	8.973	4,922
2024-11-06	9.500	9.600	9.350	9.600	9.020	2,916
2024-11-05	9.600	9.600	9.310	9.500	8.926	4,429
2024-11-04	9.550	9.600	9.330	9.600	9.020	2,421
2024-11-01	9.550	9.600	9.230	9.550	8.973	5,686
2024-10-31	9.550	9.550	9.120	9.550	8.973	8,080
2024-10-30	9.460	9.530	9.460	9.530	8.954	1,266
2024-10-29	9.500	9.500	9.480	9.480	8.907	3,819
2024-10-28	9.670	9.690	9.520	9.600	9.020	8,776
2024-10-25	9.520	9.700	9.520	9.700	9.114	6,591
2024-10-24	9.630	9.630	9.630	9.630	9.048	0
2024-10-23	9.500	9.640	9.500	9.630	9.048	2,996
2024-10-22	9.630	9.700	9.500	9.500	8.926	12,193
2024-10-21	9.700	9.700	9.630	9.630	9.048	5,105
2024-10-18	9.730	9.730	9.730	9.730	9.142	0
2024-10-17	9.800	9.800	9.730	9.730	9.142	6,458
2024-10-16	9.650	9.890	9.610	9.890	9.292	26,787
2024-10-15	9.650	9.710	9.510	9.650	9.067	4,442
2024-10-14	9.730	9.740	9.650	9.660	9.076	2,409
2024-10-11	9.690	9.730	9.690	9.730	9.142	3,934
2024-10-10	9.430	9.800	9.430	9.570	8.992	14,438
2024-10-09	9.440	9.680	9.440	9.440	8.869	1,078
2024-10-08	9.520	9.600	9.225	9.490	8.916	13,039
2024-10-07	9.590	9.670	9.420	9.545	8.968	3,113
2024-10-04	9.690	9.690	9.420	9.590	9.010	5,156
2024-10-03	9.800	9.840	9.520	9.690	9.104	13,140
2024-10-02	9.890	9.890	9.750	9.800	9.208	423
2024-10-01	9.900	9.990	9.890	9.890	9.292	5,577
2024-09-30	9.990	10.050	9.420	9.860	9.264	12,609
2024-09-27	9.650	9.900	9.650	9.900	9.302	41,114
2024-09-26	9.600	9.800	9.440	9.770	9.179	28,146
2024-09-25	9.380	9.600	9.340	9.600	9.020	9,460
2024-09-24	9.010	9.400	9.000	9.390	8.822	10,754
2024-09-23	9.200	9.240	9.010	9.010	8.465	1,169
2024-09-20	9.140	9.200	9.100	9.200	8.644	15,921
2024-09-19	8.950	9.100	8.950	9.100	8.550	175,473
2024-09-18	9.000	9.000	9.000	9.000	8.456	0
2024-09-17	8.800	9.015	8.800	9.000	8.456	19,853
2024-09-16	9.000	9.000	8.760	8.780	8.249	3,075
2024-09-13	9.000	9.000	8.890	8.950	8.409	1,433
2024-09-12	9.130	9.130	8.700	9.080	8.531	43,586
2024-09-11	9.350	9.350	8.980	9.050	8.503	21,287
2024-09-10	9.350	9.350	8.890	9.350	8.785	2,833
2024-09-09	9.380	9.380	8.880	9.300	8.738	5,729
2024-09-06	9.310	9.390	9.290	9.380	8.813	27,520
2024-09-05	9.400	9.400	9.270	9.270	8.710	10,714
2024-09-04	9.470	9.470	9.350	9.350	8.785	26,388
2024-09-03	9.500	9.680	9.480	9.540	8.963	29,793

← NewerPage 9 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.