Australia markets close in 4 hours 2 minutes

Capral Limited (CAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.56-0.04 (-0.42%)
As of 10:02AM AEST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20249.569.569.569.569.564
18 Apr 20249.609.609.569.609.605,461
17 Apr 20249.379.609.379.609.6015,508
16 Apr 20249.479.509.289.409.4012,893
15 Apr 20249.279.509.279.489.4823,492
12 Apr 20249.509.509.409.459.454,963
11 Apr 20249.509.509.409.509.508,822
10 Apr 20249.509.509.359.449.4429,405
09 Apr 20249.329.459.309.369.3626,796
08 Apr 20249.609.609.329.339.3328,182
05 Apr 20249.399.649.389.559.5554,008
04 Apr 20249.239.399.239.399.396,780
03 Apr 20249.339.369.159.369.367,724
02 Apr 20249.209.339.159.209.206,279
28 Mar 20249.309.309.219.309.3011,584
27 Mar 20249.289.389.259.309.3017,165
26 Mar 20249.199.409.199.319.3114,049
25 Mar 20249.139.199.059.199.1919,322
22 Mar 20249.159.259.109.189.183,760
21 Mar 20249.209.499.109.499.496,404
20 Mar 20249.209.289.089.209.2010,312
19 Mar 20249.499.499.119.189.189,116
18 Mar 20248.969.508.939.509.509,982
15 Mar 20249.009.148.918.918.9163,337
14 Mar 20249.149.159.049.109.105,751
13 Mar 20249.249.249.029.149.1423,771
12 Mar 20249.379.389.219.229.2224,055
11 Mar 20249.499.499.219.389.3814,255
08 Mar 20249.389.499.329.489.4811,963
07 Mar 20249.559.609.309.489.4815,732
06 Mar 20249.839.849.609.709.7012,107
05 Mar 20249.9410.009.669.829.8218,248
04 Mar 20249.809.999.659.999.996,832
01 Mar 202410.0510.059.559.809.8018,005
29 Feb 202410.0510.229.8110.0510.0531,951
29 Feb 20240.35 Dividend
28 Feb 202410.2410.2510.0110.219.8613,996
27 Feb 20249.8610.259.7510.259.9023,601
26 Feb 20249.709.849.679.849.5025,657
23 Feb 20249.209.839.209.709.3748,931
22 Feb 20249.419.419.079.198.8710,041
21 Feb 20249.149.409.029.409.0815,255
20 Feb 20249.209.509.129.158.848,893
19 Feb 20249.429.429.049.158.8414,912
16 Feb 20249.509.519.419.429.1013,046
15 Feb 20249.489.579.459.529.1912,586
14 Feb 20249.559.569.439.509.179,009
13 Feb 20249.589.609.559.579.241,856
12 Feb 20249.469.609.469.609.274,098
09 Feb 20249.659.659.469.469.146,551
08 Feb 20249.539.749.439.749.4111,249
07 Feb 20249.549.669.439.669.3317,855
06 Feb 20249.619.619.409.529.1925,840
05 Feb 20249.709.709.609.699.361,314
02 Feb 20249.729.809.579.709.378,011
01 Feb 20249.909.959.709.709.3712,846
31 Jan 20249.8010.009.809.909.56496
30 Jan 20249.8210.059.6610.059.7112,260
29 Jan 20249.659.809.509.809.4612,527
25 Jan 20249.579.669.509.659.3211,411
24 Jan 20249.809.809.329.509.1725,320
23 Jan 202410.1010.109.7510.029.6814,974
22 Jan 202410.1010.229.8210.229.878,813
19 Jan 20249.8910.289.7210.289.9313,102
18 Jan 202410.0110.019.619.709.3730,753
17 Jan 202410.3010.309.9610.019.6710,145
16 Jan 202410.3010.309.9910.309.9524,294
15 Jan 202410.1910.1910.1010.109.75546
12 Jan 202410.0210.2210.0210.159.8016,831
11 Jan 202410.0010.039.9310.039.691,157
10 Jan 202410.0010.079.9210.039.698,887
09 Jan 202410.2110.239.9610.009.6631,462
08 Jan 202410.0010.139.9310.139.7816,894
05 Jan 202410.1010.2610.0010.059.7113,396
04 Jan 20249.9510.129.8810.109.7530,776
03 Jan 20249.579.959.579.959.6137,276
02 Jan 20249.559.699.519.609.2713,778
29 Dec 20239.459.559.409.559.228,224
28 Dec 20239.509.509.449.509.1715,906
27 Dec 20239.289.529.289.529.1932,414
22 Dec 20239.209.209.159.208.8821,591
21 Dec 20239.259.359.109.238.9130,450
20 Dec 20239.009.259.009.258.9372,610
19 Dec 20238.929.008.849.008.6948,959
18 Dec 20238.858.938.858.918.6033,874
15 Dec 20238.808.918.808.908.5954,594
14 Dec 20238.708.788.658.788.4848,118
13 Dec 20238.688.738.648.728.4236,810
12 Dec 20238.728.728.628.628.3241,261
11 Dec 20238.748.748.608.708.4018,484
08 Dec 20238.768.768.708.728.4226,731
07 Dec 20238.788.808.708.758.4532,540
06 Dec 20238.858.858.788.808.5020,327
05 Dec 20238.848.858.798.818.5151,855
04 Dec 20238.638.888.638.828.5241,046
01 Dec 20238.638.878.638.758.4555,281
30 Nov 20238.688.758.658.658.3510,872
29 Nov 20238.708.738.638.708.4015,400
28 Nov 20238.568.708.568.708.4014,806
27 Nov 20238.698.698.548.568.278,690
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...