Capral Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 7.850 | 8.080 | 7.850 | 8.000 | 6.163 | 15,614 |
| 2021-10-29 | 8.050 | 8.100 | 7.600 | 7.990 | 6.156 | 62,511 |
| 2021-10-28 | 8.220 | 8.220 | 8.050 | 8.070 | 6.217 | 21,740 |
| 2021-10-27 | 8.200 | 8.200 | 8.150 | 8.160 | 6.287 | 9,878 |
| 2021-10-26 | 8.150 | 8.220 | 8.100 | 8.150 | 6.279 | 35,136 |
| 2021-10-25 | 8.040 | 8.220 | 8.040 | 8.150 | 6.279 | 70,359 |
| 2021-10-22 | 8.000 | 8.060 | 8.000 | 8.040 | 6.194 | 21,524 |
| 2021-10-21 | 7.960 | 8.070 | 7.960 | 8.030 | 6.187 | 49,983 |
| 2021-10-20 | 7.960 | 7.970 | 7.920 | 7.970 | 6.140 | 6,251 |
| 2021-10-19 | 7.970 | 7.970 | 7.900 | 7.970 | 6.140 | 7,185 |
| 2021-10-18 | 7.920 | 8.000 | 7.900 | 8.000 | 6.163 | 5,663 |
| 2021-10-15 | 7.940 | 7.950 | 7.860 | 7.860 | 6.056 | 57,338 |
| 2021-10-14 | 7.940 | 8.000 | 7.870 | 7.870 | 6.063 | 10,065 |
← NewerPage 22 of 22 · 1,273 trading days
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.