Capral Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.150	12.150	12.020	12.030	12.030	17,675
2026-10-15	12.080	12.350	12.010	12.130	12.130	116,424
2026-10-14	12.100	12.170	11.900	12.080	12.080	106,393
2026-10-13	12.140	12.150	12.070	12.100	12.100	18,355
2026-10-12	12.120	12.170	12.025	12.170	12.170	9,210
2026-10-09	11.905	12.130	11.905	12.090	12.090	17,518
2026-10-08	11.880	11.990	11.800	11.910	11.910	22,995
2026-10-07	11.870	11.890	11.790	11.870	11.870	17,205
2026-10-06	11.850	11.950	11.800	11.940	11.940	3,577
2026-10-05	11.800	11.840	11.730	11.760	11.760	19,521
2026-10-02	11.750	11.780	11.710	11.710	11.710	1,970
2026-10-01	11.750	11.750	11.600	11.670	11.670	11,746
2026-09-30	11.770	11.770	11.610	11.720	11.720	5,986
2026-09-29	11.550	11.790	11.520	11.680	11.680	9,863
2026-09-28	11.300	11.780	11.300	11.680	11.680	53,158
2026-09-25	11.300	11.420	11.170	11.310	11.310	22,702
2026-09-24	11.350	11.480	11.240	11.240	11.240	792
2026-09-23	11.530	11.530	11.230	11.350	11.350	8,031
2026-09-22	11.650	11.650	11.500	11.500	11.500	1,242
2026-09-21	11.700	11.700	11.310	11.650	11.650	13,435
2026-09-18	11.650	11.650	11.340	11.620	11.620	44,664
2026-09-17	11.660	11.710	11.580	11.670	11.670	3,627
2026-09-16	11.650	11.680	11.550	11.570	11.570	8,529
2026-09-15	11.700	11.720	11.650	11.650	11.650	2,916
2026-09-14	11.650	11.700	11.550	11.700	11.700	1,261
2026-09-11	11.700	11.710	11.550	11.650	11.650	2,225
2026-09-10	11.750	11.800	11.670	11.720	11.720	3,694
2026-09-09	11.900	11.930	11.670	11.750	11.750	4,152
2026-09-08	12.150	12.150	11.790	11.880	11.880	2,235
2026-09-07	12.160	12.160	12.160	12.160	12.160	533
2026-09-04	12.050	12.170	11.900	12.170	12.170	9,914
2026-09-03	11.920	11.995	11.840	11.995	11.995	4,112
2026-09-02	11.920	11.920	11.750	11.840	11.840	7,102
2026-09-01	11.910	11.920	11.860	11.920	11.920	2,729
2026-08-31	11.850	11.900	11.730	11.790	11.790	9,341
2026-08-28	11.890	11.900	11.660	11.850	11.850	8,560
2026-08-27	11.730	11.890	11.700	11.780	11.780	6,714
2026-08-26	11.870	11.870	11.680	11.700	11.700	6,969
2026-08-25	11.900	11.920	11.510	11.790	11.790	22,054
2026-08-24	11.700	12.060	11.350	11.890	11.890	22,823
2026-08-21	11.680	11.680	11.680	11.680	11.680	2
2026-08-20	11.260	11.500	11.260	11.450	11.450	805
2026-08-19	11.010	11.300	11.010	11.150	11.150	3,993
2026-08-18	11.150	11.170	11.150	11.150	11.150	1,573
2026-08-17	11.150	11.150	11.150	11.150	11.150	1
2026-08-14	11.280	11.370	11.150	11.150	11.150	9,336
2026-08-13	11.500	11.500	11.250	11.290	11.290	7,949
2026-08-12	11.840	11.840	11.380	11.510	11.510	7,515
2026-08-11	11.730	11.850	11.560	11.850	11.850	1,359
2026-08-10	11.660	11.740	11.450	11.740	11.740	3,284
2026-08-07	11.520	11.540	11.520	11.540	11.540	161
2026-08-06	11.500	11.590	11.340	11.360	11.360	5,134
2026-08-05	11.500	11.580	11.250	11.580	11.580	9,516
2026-08-04	11.260	11.260	11.260	11.260	11.260	1,002
2026-08-03	11.860	11.860	11.300	11.420	11.420	2,289
2026-07-31	11.850	11.870	11.390	11.870	11.870	12,282
2026-07-30	11.480	11.860	11.200	11.860	11.860	14,396
2026-07-29	10.800	11.930	10.800	11.210	11.210	14,016
2026-07-28	10.960	10.960	10.780	10.800	10.800	14,026
2026-07-27	10.510	11.000	10.510	10.800	10.800	1,296

Page 1 of 3 · 129 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.