Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-Apr-18 02:23:55 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CAA) CAPRAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for CAA    Limits Next Section


Company Details for (CAA) CAPRAL LIMITED

Listing Code CAA
Listing Name CAPRAL LIMITED
GICS Sector Materials
ISIN Name CAPRAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CAA9


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for CAA .. Wednesday 17th April 2024

CAA is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 184,456,943 99.8


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CAA    Bottom Next Section


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>


End of day Prices (full format),

150 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.71
2024-Apr-17 Wed ### ### ### ### ### ### 0.0
2024-Apr-16 Tue 9.47 9.5 9.28 9.4 45.7 45.7 ###
2024-Apr-15 Mon 9.27 9.5 9.27 9.48 85.9 85.9 0.7
2024-Apr-12 Fri 9.5 9.5 9.4 9.45 ### ### 0.7
2024-Apr-11 Thu 9.5 9.5 9.4 9.5 8,822 ### 59.9 59.9 0.7
2024-Apr-10 Wed 9.5 9.5 ### 9.44 ### ### 0.7
2024-Apr-09 Tue ### 9.45 ### ### ### ### 0.0
2024-Apr-08 Mon ### ### ### ### 28,182 0 ### ### 0.0
2024-Apr-05 Fri ### ### ### 9.55 ### ### 0.7
2024-Apr-04 Thu 9.23 ### 9.23 ### 6,780 31,289 78.3 78.3 0.0
2024-Apr-03 Wed ### ### ### ### 7,724 0 77.5 77.5 0.0
2024-Apr-02 Tue 9.2 ### ### 9.2 6,279 0 ### ### 0.7
2024-Mar-28 Thu ### ### 9.21 ### 11,584 53,344 57.5 57.5 0.0
2024-Mar-27 Wed 9.28 ### 9.25 ### ### ### 0.0
2024-Mar-26 Tue ### 9.4 ### ### 14,049 ### ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 19,322 0 ### ### 0.0
2024-Mar-22 Fri ### 9.25 ### ### 72.5 72.5 0.0
2024-Mar-21 Thu 9.2 9.49 ### 9.49 ### ### 0.7
2024-Mar-20 Wed 9.2 9.28 ### 9.2 71.9 71.9 0.7
2024-Mar-19 Tue 9.49 9.49 ### ### ### ### 0.0
2024-Mar-18 Mon ### 9.5 ### 9.5 9,982 ### ### ### 0.7
2024-Mar-15 Fri 9 ### ### ### 25.8 25.8 0.0
2024-Mar-14 Thu ### ### ### ### 5,751 0 ### ### 0.0
2024-Mar-13 Wed 9.24 9.24 ### ### 23,771 109,822 24.3 24.3 0.0
2024-Mar-12 Tue ### ### 9.21 9.22 24,055 110,773 20.0 20.0 0.7
2024-Mar-11 Mon 9.49 9.49 9.21 ### 14,255 133,284 ### ### 0.0
2024-Mar-08 Fri ### 9.49 ### 9.48 ### ### 0.7
2024-Mar-07 Thu 9.55 ### ### 9.48 29.1 29.1 0.7
2024-Mar-06 Wed 9.83 9.84 ### 9.7 ### ### 0.7
2024-Mar-05 Tue ### ### ### 9.82 18,248 0 27.8 27.8 ###
2024-Mar-04 Mon 9.8 ### ### ### 81.4 81.4 0.0
2024-Mar-01 Fri ### ### 9.55 9.8 ### ### 0.7
2024-Feb-29 Thu ### 10.22 9.81 ### 31,951 319,989 61.6 61.6 0.0
2024-Feb-28 Wed 10.24 10.25 ### 10.21 32.7 32.7 ###
2024-Feb-27 Tue 9.86 10.25 9.75 10.25 ### ### 0.7
2024-Feb-26 Mon 9.7 9.84 ### 9.84 25,657 ### 81.4 81.4 0.7
2024-Feb-23 Fri 9.2 9.83 9.2 9.7 93.6 93.6 0.7
2024-Feb-22 Thu 9.41 9.41 ### ### 10,041 47,242 ### ### 0.0
2024-Feb-21 Wed ### 9.4 ### 9.4 15,255 ### ### ### ###
2024-Feb-20 Tue 9.2 9.5 ### ### ### ### 0.0
2024-Feb-19 Mon 9.42 9.42 ### ### 16.1 16.1 0.0
2024-Feb-16 Fri 9.5 9.51 9.41 9.42 13,046 ### ### ### 0.7
2024-Feb-15 Thu 9.48 9.57 9.45 9.52 12,586 ### 68.9 68.9 ###
2024-Feb-14 Wed 9.55 9.56 9.43 9.5 ### ### 0.7
2024-Feb-13 Tue 9.58 ### 9.55 9.57 1,856 ### ### ### ###
2024-Feb-12 Mon 9.46 ### 9.46 ### ### ### 0.0
2024-Feb-09 Fri ### ### 9.46 9.46 6,551 30,986 ### ### 0.7
2024-Feb-08 Thu 9.53 9.74 9.43 9.74 11,249 107,821 ### ### 0.7
2024-Feb-07 Wed 9.54 ### 9.43 ### 17,855 84,186 75.5 75.5 0.0
2024-Feb-06 Tue ### ### 9.4 9.52 25,840 121,448 27.3 27.3 ###
2024-Feb-05 Mon 9.7 9.7 ### ### ### ### 0.0
2024-Feb-02 Fri 9.72 9.8 9.57 9.7 ### ### 0.7
2024-Feb-01 Thu ### ### 9.7 9.7 12,846 ### 22.0 22.0 0.7
2024-Jan-31 Wed 9.8 ### 9.8 ### ### ### 0.0
2024-Jan-30 Tue 9.82 ### ### ### 82.6 82.6 0.0
2024-Jan-29 Mon ### 9.8 9.5 9.8 12,527 120,885 82.4 82.4 0.7
2024-Jan-25 Thu 9.57 ### 9.5 ### ### ### 0.0
2024-Jan-24 Wed 9.8 9.8 ### 9.5 25,320 ### 14.4 14.4 0.7
2024-Jan-23 Tue ### ### 9.75 ### 14,974 ### ### ### 0.0
2024-Jan-22 Mon ### 10.22 9.82 10.22 84.4 84.4 0.7
2024-Jan-19 Fri 9.89 10.28 9.72 10.28 91.3 91.3 0.7
2024-Jan-18 Thu ### ### ### 9.7 30,753 0 16.2 16.2 0.7
2024-Jan-17 Wed ### ### ### ### 10,145 0 ### ### 0.0
2024-Jan-16 Tue ### ### ### ### 76.6 76.6 0.0
2024-Jan-15 Mon ### ### ### ### 1,547 0 81.2 81.2 0.0
2024-Jan-12 Fri ### 10.22 ### ### 79.3 79.3 0.0
2024-Jan-11 Thu ### ### ### ### 1,157 0 73.0 73.0 0.0
2024-Jan-10 Wed ### ### ### ### 8,887 0 72.7 72.7 0.0
2024-Jan-09 Tue 10.21 10.23 ### ### ### ### 0.0
2024-Jan-08 Mon ### ### ### ### ### ### 0.0
2024-Jan-05 Fri ### 10.26 ### ### ### ### 0.0
2024-Jan-04 Thu ### ### 9.88 ### 30,776 ### 82.1 82.1 0.0
2024-Jan-03 Wed 9.57 ### 9.57 ### 37,276 ### ### ### 0.0
2024-Jan-02 Tue 9.55 ### 9.51 ### 13,778 ### ### ### 0.0
2023-Dec-29 Fri 9.45 9.55 9.4 9.55 8,224 77,922 77.9 77.9 0.7
2023-Dec-28 Thu 9.5 9.5 9.44 9.5 62.7 62.7 0.7
2023-Dec-27 Wed 9.28 9.52 9.28 9.52 ### ### ###
2023-Dec-22 Fri 9.2 9.2 ### 9.2 ### ### 0.7
2023-Dec-21 Thu 9.25 ### ### 9.23 30,450 0 35.2 35.2 ###
2023-Dec-20 Wed 9 9.25 9 9.25 ### ### ###
2023-Dec-19 Tue ### 9 8.84 9 48,959 ### ### ### 0.6
2023-Dec-18 Mon 8.85 ### 8.85 ### 33,874 ### ### ### 0.0
2023-Dec-15 Fri 8.8 ### 8.8 ### 73.8 73.8 0.0
2023-Dec-14 Thu 8.7 8.78 ### 8.78 ### ### 0.6
2023-Dec-13 Wed ### 8.73 ### 8.72 74.1 74.1 0.6
2023-Dec-12 Tue 8.72 8.72 ### ### 30.5 30.5 0.0
2023-Dec-11 Mon 8.74 8.74 ### 8.7 18,484 80,775 ### ### ###
2023-Dec-08 Fri 8.76 8.76 8.7 8.72 ### ### 0.6
2023-Dec-07 Thu 8.78 8.8 8.7 8.75 32,540 284,725 34.8 34.8 0.6
2023-Dec-06 Wed 8.85 8.85 8.78 8.8 20,327 179,182 ### ### 0.6
2023-Dec-05 Tue 8.84 8.85 8.79 8.81 51,855 ### ### ### ###
2023-Dec-04 Mon ### 8.88 ### 8.82 41,046 182,244 83.4 83.4 ###
2023-Dec-01 Fri 8.625 8.87 8.625 8.75 55,281 483,570 ### ### 0.6
2023-Nov-30 Thu ### 8.75 ### ### 10,872 ### ### ### 0.0
2023-Nov-29 Wed 8.7 8.73 ### 8.7 ### ### ###
2023-Nov-28 Tue 8.56 8.7 8.56 8.7 ### ### ###
2023-Nov-27 Mon ### ### 8.54 8.56 30.8 30.8 ###
2023-Nov-24 Fri 8.7 8.75 ### ### ### ### 0.0
2023-Nov-23 Thu ### 8.71 ### 8.7 4,989 21,727 ### ### ###
2023-Nov-22 Wed 8.75 8.75 ### 8.71 ### ### 0.6
2023-Nov-21 Tue 8.78 8.79 8.75 8.75 ### ### 0.6
2023-Nov-20 Mon 8.77 8.79 ### 8.75 ### ### 0.6
2023-Nov-17 Fri 8.85 8.85 ### 8.7 31,075 ### ### ### ###
2023-Nov-16 Thu 8.74 8.85 8.72 8.85 32,340 ### ### ### 0.6
2023-Nov-15 Wed 8.74 8.75 ### 8.71 40,058 175,253 ### ### 0.6
2023-Nov-14 Tue ### 8.72 ### 8.7 57,242 249,575 69.4 69.4 ###
2023-Nov-13 Mon ### 8.7 ### ### 35,451 ### 41.3 41.3 0.0
2023-Nov-10 Fri ### 8.7 ### ### ### ### 0.0
2023-Nov-09 Thu 8.57 ### 8.56 ### 36,648 156,853 ### ### 0.0
2023-Nov-08 Wed 8.52 ### 8.51 8.55 15,422 65,620 67.8 67.8 ###
2023-Nov-07 Tue 8.5 8.52 8.46 8.51 13,948 ### 66.5 66.5 0.6
2023-Nov-06 Mon 8.46 8.46 8.43 8.46 ### ### 0.6
2023-Nov-03 Fri 8.42 8.45 8.42 8.45 64.6 64.6 ###
2023-Nov-02 Thu 8.55 8.55 8.25 ### 30,978 ### ### ### 0.0
2023-Nov-01 Wed ### 8.45 ### ### ### ### 0.0
2023-Oct-31 Tue 8.4 8.4 ### ### ### ### 0.0
2023-Oct-30 Mon 8.5 8.5 8.4 8.41 ### ### ###
2023-Oct-27 Fri 8.48 8.48 ### ### 554 2,348 ### ### 0.0
2023-Oct-26 Thu ### ### 8.47 8.5 24.6 24.6 0.6
2023-Oct-25 Wed ### 8.71 8.55 8.7 27,228 234,977 ### ### ###
2023-Oct-24 Tue 8.28 ### 8.27 8.5 26,480 ### 84.7 84.7 0.6
2023-Oct-23 Mon ### ### ### 8.25 36.2 36.2 ###
2023-Oct-20 Fri 8.46 8.54 8.44 8.44 25,347 ### ### ### 0.6
2023-Oct-19 Thu 8.74 8.82 8.5 8.5 17.8 17.8 0.6
2023-Oct-18 Wed 8.8 8.8 8.7 8.75 ### ### 0.6
2023-Oct-17 Tue 8.7 8.85 ### 8.81 12,387 ### 82.7 82.7 ###
2023-Oct-16 Mon 8.89 8.89 8.73 8.88 13,757 ### 46.2 46.2 0.6
2023-Oct-13 Fri 8.88 ### ### ### 10,879 0 ### ### 0.0
2023-Oct-12 Thu 8.88 8.88 8.71 8.88 1,954 17,185 ### ### 0.6
2023-Oct-11 Wed ### ### ### 8.89 1,145 0 29.2 29.2 ###
2023-Oct-10 Tue 8.75 ### ### ### 78.6 78.6 0.0
2023-Oct-09 Mon 8.7 8.71 8.51 ### 41.6 41.6 0.0
2023-Oct-06 Fri 8.82 8.89 ### 8.8 ### ### 0.6
2023-Oct-05 Thu ### ### 8.77 8.82 4,524 ### ### ### ###
2023-Oct-04 Wed 9 9 ### 9 ### ### 0.6
2023-Oct-03 Tue 9 9 ### 9 ### ### 0.6
2023-Oct-02 Mon ### ### 9 ### 71.4 71.4 0.0
2023-Sep-29 Fri ### ### ### 9 6,985 0 21.8 21.8 0.6
2023-Sep-28 Thu ### ### ### ### 17,643 0 73.1 73.1 0.0
2023-Sep-27 Wed 9 ### 8.875 ### 19,078 84,658 ### ### 0.0
2023-Sep-26 Tue 8.8 9 8.8 9 87.9 87.9 0.6
2023-Sep-25 Mon 8.7 ### 8.7 8.86 31,384 136,520 83.1 83.1 0.6
2023-Sep-22 Fri 8.8 8.86 8.7 8.7 22.6 22.6 ###
2023-Sep-21 Thu 8.8 ### 8.8 8.85 78.3 78.3 0.6
2023-Sep-20 Wed ### 8.7 8.51 8.7 9,645 ### 82.6 82.6 ###
2023-Sep-19 Tue ### 8.72 ### ### 45,245 ### 39.0 39.0 0.0
2023-Sep-18 Mon 8.45 8.755 8.4 ### 14,986 128,542 ### ### 0.0
2023-Sep-15 Fri 8.23 8.59 8.23 8.4 43,452 ### 79.5 79.5 ###
2023-Sep-14 Thu ### 8.25 ### 8.21 ### ### ###
2023-Sep-13 Wed ### 8.23 ### 8.2 10,688 43,981 79.9 79.9 0.6


1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-18 14:23:55 thru 2024-04-18 14:23:56 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000