Australia markets close in 59 minutes

Capral Limited (CAA.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
9.07+0.04 (+0.44%)
As of 02:27PM AEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
27 May 20229.129.129.079.079.0713,323
26 May 20229.079.129.029.039.031,984
25 May 20229.069.158.989.159.1558,839
24 May 20228.929.108.839.059.0554,682
23 May 20228.789.028.738.938.9315,701
20 May 20228.648.818.618.788.7814,912
19 May 20228.918.928.608.728.7219,887
18 May 20228.878.978.848.948.945,850
17 May 20228.808.978.808.868.868,121
16 May 20228.958.958.788.828.8213,849
13 May 20228.578.978.578.938.9311,300
12 May 20228.608.788.558.568.5629,960
11 May 20228.578.718.328.678.6742,889
10 May 20228.968.968.718.788.7834,339
09 May 20229.219.288.789.009.0029,702
06 May 20229.459.459.199.209.2029,260
05 May 20229.399.709.259.529.5240,356
04 May 20229.639.709.309.309.3059,666
03 May 20229.479.679.379.539.5334,832
02 May 20229.409.449.309.409.4050,490
29 Apr 20229.439.439.189.409.4049,966
28 Apr 20229.509.519.429.459.458,243
27 Apr 20229.679.689.439.519.5121,799
26 Apr 20229.729.729.409.589.5817,692
22 Apr 20229.709.719.569.699.6921,340
21 Apr 20229.789.809.709.709.7017,107
20 Apr 20229.859.899.599.699.6925,187
19 Apr 20229.609.809.519.759.7524,683
14 Apr 20229.499.609.419.609.6026,527
13 Apr 20229.399.449.369.429.4223,822
12 Apr 20229.419.489.389.389.3822,724
11 Apr 20229.439.489.409.419.4128,478
08 Apr 20229.459.479.399.449.4414,212
07 Apr 20229.389.479.339.479.4712,642
06 Apr 20229.469.479.339.349.3432,603
05 Apr 20229.419.499.359.449.4441,582
04 Apr 20229.189.439.159.409.4073,672
01 Apr 20229.109.189.059.159.1532,317
31 Mar 20229.099.158.959.159.1519,124
30 Mar 20229.179.179.049.099.0915,790
29 Mar 20229.079.169.079.159.1519,098
28 Mar 20229.069.139.019.059.0526,462
25 Mar 20228.679.148.678.988.9852,372
24 Mar 20228.828.828.608.608.6028,539
23 Mar 20228.728.818.728.818.816,951
22 Mar 20228.918.918.558.728.727,721
21 Mar 20228.329.028.328.918.9111,100
18 Mar 20228.218.328.218.328.326,093
17 Mar 20227.988.197.988.138.1331,658
16 Mar 20228.068.087.907.967.9643,269
15 Mar 20227.907.957.827.947.943,217
14 Mar 20227.828.177.828.058.0523,009
11 Mar 20228.258.307.777.777.7768,638
10 Mar 20228.308.468.248.248.2421,562
09 Mar 20228.608.608.238.258.2521,972
08 Mar 20228.528.668.528.568.5619,344
07 Mar 20229.009.058.358.798.7934,637
04 Mar 20229.149.148.979.109.104,308
03 Mar 20228.919.308.909.179.1736,606
03 Mar 20220.5 Dividend
02 Mar 20229.509.609.309.609.1053,877
01 Mar 20229.479.569.409.488.9942,773
28 Feb 20229.189.409.179.298.8126,920
25 Feb 20229.139.308.759.108.6370,408
24 Feb 20229.609.609.239.268.788,044
23 Feb 20229.599.649.209.649.143,333
22 Feb 20229.509.529.209.328.8312,100
21 Feb 20229.669.669.489.639.139,519
18 Feb 20229.519.759.509.669.169,448
17 Feb 20229.459.639.459.569.063,803
16 Feb 20229.409.709.409.488.9912,994
15 Feb 20229.059.458.989.308.8222,851
14 Feb 20228.899.088.699.088.6132,131
11 Feb 20229.109.108.848.848.3884,336
10 Feb 20229.009.108.999.098.6245,843
09 Feb 20229.099.098.999.008.5328,419
08 Feb 20228.879.018.878.968.4989,901
07 Feb 20228.928.928.848.868.4019,861
04 Feb 20228.908.938.838.928.4613,939
03 Feb 20228.838.878.808.878.414,319
02 Feb 20228.899.178.758.758.2929,430
01 Feb 20228.979.008.898.898.438,310
31 Jan 20229.189.188.978.978.502,250
28 Jan 20228.889.188.799.188.7010,633
27 Jan 20228.668.808.508.798.3313,429
25 Jan 20228.558.678.368.678.2223,238
24 Jan 20229.019.018.578.608.1524,559
21 Jan 20229.019.119.019.078.6013,448
20 Jan 20229.279.359.029.178.695,702
19 Jan 20229.569.569.369.438.942,809
18 Jan 20229.609.769.529.529.027,537
17 Jan 20229.769.769.609.609.104,628
14 Jan 20229.769.769.689.769.251,844
13 Jan 20229.799.799.679.779.266,251
12 Jan 20229.769.869.719.729.2114,112
11 Jan 20229.709.869.709.759.2416,950
10 Jan 20229.709.799.589.769.2520,042
07 Jan 20229.549.649.529.649.143,818
06 Jan 20229.669.669.309.458.9610,431
05 Jan 20229.779.779.499.719.2013,655
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...