Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 26-May-22 02:19:54 AM 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 Page 2...

     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 20th May 2026
Latest price with VOLUME for CAA .. Wednesday 20th May 2026

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 13.22 184,456,943 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


<< Previous 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 Next >>


End of day Prices (full format),

228 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-Jun-26 Thu 10.25 10.58 10.2 10.58 17,854 ### ### ### 0.8
2025-Jun-25 Wed 10.42 10.42 10.22 10.27 17,558 ### 25.6 25.6 ###
2025-Jun-24 Tue 10.5 10.5 10.23 10.5 ### ### 0.8
2025-Jun-23 Mon 10.53 ### 10.48 ### 86.5 86.5 0.0
2025-Jun-20 Fri 10.8 10.8 10.43 10.5 3,426 ### 17.2 17.2 0.8
2025-Jun-19 Thu ### ### 10.79 10.88 11,256 60,726 42.1 42.1 0.8
2025-Jun-18 Wed 10.5 ### 10.48 ### 7,675 ### ### ### 0.0
2025-Jun-17 Tue ### 10.45 ### 10.45 86.6 86.6 ###
2025-Jun-16 Mon 10.41 10.48 ### ### 9,879 ### ### ### 0.0
2025-Jun-13 Fri 10.5 10.55 ### 10.55 77.3 77.3 ###
2025-Jun-12 Thu ### ### 10.55 10.55 ### ### ###
2025-Jun-11 Wed 10.48 ### 10.29 10.47 6,685 ### 40.5 40.5 0.7
2025-Jun-10 Tue 10.51 ### 10.23 10.48 ### ### 0.7
2025-Jun-06 Fri 10.7 10.77 ### 10.75 2,075 11,173 ### ### 0.8
2025-Jun-05 Thu ### ### 10.7 10.71 19.9 19.9 ###
2025-Jun-04 Wed ### ### ### ### 8,326 0 ### ### 0.0
2025-Jun-03 Tue ### ### 10.84 ### 67.2 67.2 0.0
2025-Jun-02 Mon ### ### 10.82 ### 42.2 42.2 0.0
2025-May-30 Fri ### ### 10.84 ### 16,774 ### 25.6 25.6 0.0
2025-May-29 Thu ### ### 10.78 ### ### ### 0.0
2025-May-28 Wed ### ### ### ### 25.6 25.6 0.0
2025-May-27 Tue ### 11.56 11.26 ### 15,824 180,551 69.2 69.2 0.0
2025-May-26 Mon 11.25 ### ### 11.25 69.4 69.4 ###
2025-May-23 Fri 11.59 11.8 11.25 11.25 ### ### ###
2025-May-22 Thu 11.29 11.47 ### 11.47 77.2 77.2 ###
2025-May-21 Wed 11.48 11.48 ### ### 14,345 82,340 16.7 16.7 0.0
2025-May-20 Tue ### 11.59 ### 11.5 11,320 ### ### ### ###
2025-May-19 Mon ### ### ### ### 17,774 0 ### ### 0.0
2025-May-16 Fri 11.2 11.5 ### ### 7,656 44,022 20.5 20.5 0.0
2025-May-15 Thu 10.75 11.49 ### 11.25 38,784 ### ### ### ###
2025-May-14 Wed ### 10.8 ### ### 7,285 ### 69.0 69.0 0.0
2025-May-13 Tue ### 10.78 ### 10.74 5,326 ### ### ### 0.8
2025-May-12 Mon 10.7 10.7 10.51 ### 38.4 38.4 0.0
2025-May-09 Fri 10.73 10.73 10.41 10.71 32.6 32.6 ###
2025-May-08 Thu 10.5 10.73 ### 10.73 79.0 79.0 ###
2025-May-07 Wed 10.77 10.87 10.52 10.73 62,248 665,742 ### ### ###
2025-May-06 Tue 10.48 10.88 10.28 10.88 ### ### 0.8
2025-May-05 Mon ### 10.59 ### 10.49 70,078 ### 90.6 90.6 ###
2025-May-02 Fri ### ### ### ### 9,756 0 ### ### 0.0
2025-May-01 Thu ### ### ### ### ### ### 0.0
2025-Apr-30 Wed 9.58 ### 9.58 ### ### ### 0.0
2025-Apr-29 Tue 9.5 ### 9.45 ### 8,375 39,571 ### ### 0.0
2025-Apr-28 Mon 9.27 9.4 9.2 9.4 13,359 ### 81.9 81.9 ###
2025-Apr-24 Thu 9.24 9.26 ### ### 22.1 22.1 0.0
2025-Apr-23 Wed ### ### ### ### 15,373 0 70.7 70.7 0.0
2025-Apr-22 Tue 9.2 9.21 ### ### 10,578 ### ### ### 0.0
2025-Apr-17 Thu ### ### ### ### 47,089 0 28.7 28.7 0.0
2025-Apr-16 Wed ### 9.26 ### ### 10,025 ### 71.8 71.8 0.0
2025-Apr-15 Tue 9.2 9.26 ### ### 43,640 202,053 25.0 25.0 0.0
2025-Apr-14 Mon ### 9.25 ### ### 13,873 ### 29.8 29.8 0.0
2025-Apr-11 Fri ### ### ### ### 16,056 0 ### ### 0.0
2025-Apr-10 Thu ### 9.45 ### ### 26.1 26.1 0.0
2025-Apr-09 Wed ### 9.2 ### ### 77.2 77.2 0.0
2025-Apr-08 Tue ### ### ### 9.2 14,187 0 ### ### 0.7
2025-Apr-07 Mon 9.5 9.5 8.74 ### 60,929 555,672 25.8 25.8 0.0
2025-Apr-04 Fri 9.85 9.85 9.71 9.71 8,425 ### ### ### ###
2025-Apr-03 Thu 9.8 ### 9.8 9.89 6,741 ### 77.4 77.4 ###
2025-Apr-02 Wed 9.76 9.85 9.75 9.8 ### ### 0.7
2025-Apr-01 Tue 9.88 9.88 9.7 9.83 ### ### 0.7
2025-Mar-31 Mon ### ### 9.86 9.86 9,942 ### ### ### 0.7
2025-Mar-28 Fri ### ### ### ### 186 0 ### ### 0.0
2025-Mar-27 Thu 9.83 10.28 9.83 10.28 3,189 ### 93.0 93.0 0.7
2025-Mar-26 Wed ### ### 9.8 9.8 17.9 17.9 0.7
2025-Mar-25 Tue ### ### ### ### 34.7 34.7 0.0
2025-Mar-24 Mon ### ### ### ### 31.7 31.7 0.0
2025-Mar-21 Fri ### 10.155 ### ### ### ### 0.0
2025-Mar-20 Thu 10.29 ### ### ### ### ### 0.0
2025-Mar-19 Wed 10.24 ### ### ### 74.1 74.1 0.0
2025-Mar-18 Tue ### ### ### ### ### ### 0.0
2025-Mar-17 Mon ### ### 9.81 ### ### ### 0.0
2025-Mar-14 Fri ### ### 9.89 ### 22.4 22.4 0.0
2025-Mar-13 Thu ### ### 9.83 ### 19,148 ### 76.5 76.5 0.0
2025-Mar-12 Wed 10.22 10.22 9.77 ### ### ### 0.0
2025-Mar-11 Tue ### 10.24 ### 10.22 5,371 ### ### ### 0.7
2025-Mar-10 Mon ### 10.5 ### ### 14,622 ### 77.6 77.6 0.0
2025-Mar-07 Fri ### 10.2 ### 10.2 5,922 ### ### ### 0.7
2025-Mar-06 Thu 10.27 ### ### ### ### ### 0.0
2025-Mar-05 Wed ### 10.24 ### 10.22 ### ### 0.7
2025-Mar-04 Tue ### ### ### ### 1,671 0 81.5 81.5 0.0
2025-Mar-03 Mon 10.55 ### 10.5 10.51 33.2 33.2 ###
2025-Feb-28 Fri ### ### 10.47 10.5 40.8 40.8 0.8
2025-Feb-27 Thu 10.58 ### 10.45 ### 21,079 ### ### ### 0.0
2025-Feb-26 Wed ### 10.58 ### 10.58 87.0 87.0 0.8
2025-Feb-25 Tue ### 9.73 ### ### 75.1 75.1 0.0
2025-Feb-24 Mon 9.75 9.75 ### ### 9,645 ### ### ### 0.0
2025-Feb-21 Fri 9.73 9.89 9.73 9.73 ### ### ###
2025-Feb-20 Thu 9.73 9.8 9.73 9.73 70.8 70.8 ###
2025-Feb-19 Wed 9.7 9.7 9.7 9.7 0 0.7
2025-Feb-18 Tue 9.71 9.8 9.7 9.7 41.8 41.8 0.7
2025-Feb-17 Mon 9.71 9.75 ### 9.7 5,978 29,142 34.6 34.6 0.7
2025-Feb-14 Fri 9.71 9.71 9.7 9.71 1,285 12,470 66.2 66.2 ###
2025-Feb-13 Thu 9.75 9.78 9.51 9.78 69.0 69.0 0.7
2025-Feb-12 Wed 9.74 9.8 9.72 9.8 ### ### 0.7
2025-Feb-11 Tue 9.72 9.81 9.72 9.81 1,227 11,981 77.0 77.0 ###
2025-Feb-10 Mon 9.88 ### 9.71 9.71 19.8 19.8 ###
2025-Feb-07 Fri 9.87 9.88 9.87 9.88 1,471 14,526 66.5 66.5 0.7
2025-Feb-06 Thu 9.89 9.89 9.87 9.87 823 ### ### ### ###
2025-Feb-05 Wed ### ### 9.87 9.87 ### ### ###
2025-Feb-04 Tue ### ### 9.88 ### 71.4 71.4 0.0
2025-Feb-03 Mon ### ### 9.87 9.88 6,626 ### ### ### 0.7
2025-Jan-31 Fri ### ### ### ### ### ### 0.0
2025-Jan-30 Thu 9.84 ### 9.84 9.84 69.3 69.3 0.7
2025-Jan-29 Wed ### ### 9.83 9.84 20.7 20.7 0.7
2025-Jan-28 Tue ### ### ### ### ### ### 0.0
2025-Jan-24 Fri ### ### ### ### ### ### 0.0
2025-Jan-23 Thu ### ### ### ### 42.4 42.4 0.0
2025-Jan-22 Wed ### ### ### ### 5,880 0 ### ### 0.0
2025-Jan-21 Tue ### ### ### ### 6,382 0 29.2 29.2 0.0
2025-Jan-20 Mon ### ### ### ### ### ### 0.0
2025-Jan-17 Fri ### ### ### ### 1,523 0 ### ### 0.0
2025-Jan-16 Thu ### ### ### ### 1,256 0 32.1 32.1 0.0
2025-Jan-15 Wed ### ### ### ### 0 0.0
2025-Jan-14 Tue ### ### ### ### 73.4 73.4 0.0
2025-Jan-13 Mon ### ### ### ### 4,257 0 76.0 76.0 0.0
2025-Jan-10 Fri ### ### ### ### 6,549 0 32.9 32.9 0.0
2025-Jan-09 Thu ### ### ### ### 30.7 30.7 0.0
2025-Jan-08 Wed ### ### ### ### 23.6 23.6 0.0
2025-Jan-07 Tue ### 10.24 ### 10.24 ### ### ###
2025-Jan-06 Mon ### ### ### ### 3,041 0 79.2 79.2 0.0
2025-Jan-03 Fri ### ### ### ### 123 0 ### ### 0.0
2025-Jan-02 Thu ### ### ### ### ### ### 0.0
2024-Dec-31 Tue ### ### ### ### 5,247 0 33.7 33.7 0.0
2024-Dec-30 Mon 9.85 ### 9.85 ### ### ### 0.0
2024-Dec-27 Fri ### ### 9.85 ### 3,678 ### 24.8 24.8 0.0
2024-Dec-24 Tue ### ### 9.86 ### ### ### 0.0
2024-Dec-23 Mon ### ### 9.81 ### 7,328 35,943 23.0 23.0 0.0
2024-Dec-20 Fri ### ### ### ### 29,272 0 ### ### 0.0
2024-Dec-19 Thu ### 10.2 ### ### 74.4 74.4 0.0
2024-Dec-18 Wed ### ### ### ### ### ### 0.0
2024-Dec-17 Tue ### ### 9.945 9.945 32.1 32.1 ###
2024-Dec-16 Mon ### ### ### ### 4,887 0 84.1 84.1 0.0
2024-Dec-13 Fri ### ### 9.83 ### 5,249 ### 70.6 70.6 0.0
2024-Dec-12 Thu ### ### ### ### 80.2 80.2 0.0
2024-Dec-11 Wed 10.28 ### 10.25 10.25 36,173 185,386 36.2 36.2 0.7
2024-Dec-10 Tue ### ### 10.2 10.25 36.4 36.4 0.7
2024-Dec-09 Mon 10.26 ### ### ### 77.7 77.7 0.0
2024-Dec-06 Fri ### ### ### ### 17,673 0 ### ### 0.0
2024-Dec-05 Thu ### ### ### ### 10,788 0 85.8 85.8 0.0
2024-Dec-04 Wed ### ### ### ### 14,349 0 66.1 66.1 0.0
2024-Dec-03 Tue ### ### ### ### 10,141 0 ### ### 0.0
2024-Dec-02 Mon ### ### 9.83 ### ### ### 0.0
2024-Nov-29 Fri 9.75 ### 9.75 ### 82.6 82.6 0.0
2024-Nov-28 Thu 9.7 9.82 9.7 9.7 13,572 ### ### ### 0.7
2024-Nov-27 Wed ### ### 9.51 ### 22,446 ### ### ### 0.0
2024-Nov-26 Tue ### ### ### ### ### ### 0.0
2024-Nov-25 Mon 9.2 ### ### ### ### ### 0.0
2024-Nov-22 Fri ### ### ### ### 5,656 0 36.5 36.5 0.0
2024-Nov-21 Thu ### ### ### ### ### ### 0.0
2024-Nov-20 Wed ### ### ### ### 2,780 0 90.5 90.5 0.0
2024-Nov-19 Tue 9.23 ### ### ### 26.1 26.1 0.0
2024-Nov-18 Mon ### ### ### 9.22 ### ### 0.7
2024-Nov-15 Fri 9.29 ### ### ### 8,727 0 24.5 24.5 0.0
2024-Nov-14 Thu ### ### 9.25 ### 41.7 41.7 0.0
2024-Nov-13 Wed 9.53 9.53 ### ### 4,981 ### 18.6 18.6 0.0
2024-Nov-12 Tue ### ### ### 9.44 13,326 0 23.4 23.4 0.7
2024-Nov-11 Mon 9.45 ### ### ### ### ### 0.0
2024-Nov-08 Fri 9.57 ### 9.4 9.43 ### ### ###
2024-Nov-07 Thu ### ### 9.4 9.55 4,922 ### 41.7 41.7 0.7
2024-Nov-06 Wed 9.5 ### ### ### ### ### 0.0
2024-Nov-05 Tue ### ### ### 9.5 4,429 0 27.2 27.2 0.7
2024-Nov-04 Mon 9.55 ### ### ### 2,421 0 79.1 79.1 0.0
2024-Nov-01 Fri 9.55 ### 9.23 9.55 5,686 26,240 ### ### 0.7
2024-Oct-31 Thu 9.55 9.55 ### 9.55 8,080 38,582 ### ### 0.7
2024-Oct-30 Wed 9.46 9.53 9.46 9.53 78.3 78.3 ###
2024-Oct-29 Tue 9.5 9.5 9.48 9.48 ### ### 0.7
2024-Oct-28 Mon ### ### 9.52 ### 8,776 41,773 34.4 34.4 0.0
2024-Oct-25 Fri 9.52 9.7 9.52 9.7 81.9 81.9 0.7
2024-Oct-24 Thu ### ### ### ### 0 0.0
2024-Oct-23 Wed 9.5 ### 9.5 ### ### ### 0.0
2024-Oct-22 Tue ### 9.7 9.5 9.5 27.3 27.3 0.7
2024-Oct-21 Mon 9.7 9.7 ### ### 31.1 31.1 0.0
2024-Oct-18 Fri 9.73 9.73 9.73 9.73 0 ###
2024-Oct-17 Thu 9.8 9.8 9.73 9.73 6,458 ### ### ### ###
2024-Oct-16 Wed ### 9.89 ### 9.89 26,787 ### ### ### ###
2024-Oct-15 Tue ### 9.71 9.51 ### 4,442 42,687 63.6 63.6 0.0
2024-Oct-14 Mon 9.73 9.74 ### ### ### ### 0.0
2024-Oct-11 Fri ### 9.73 ### 9.73 69.7 69.7 ###
2024-Oct-10 Thu 9.43 9.8 9.43 9.57 76.4 76.4 ###
2024-Oct-09 Wed 9.44 ### 9.44 9.44 1,078 5,088 ### ### 0.7
2024-Oct-08 Tue 9.52 ### 9.225 9.49 36.6 36.6 0.7
2024-Oct-07 Mon 9.59 ### 9.42 9.545 26.9 26.9 ###
2024-Oct-04 Fri ### ### 9.42 9.59 5,156 24,284 27.9 27.9 0.7
2024-Oct-03 Thu 9.8 9.84 9.52 ### 13,140 ### ### ### 0.0
2024-Oct-02 Wed 9.89 9.89 9.75 9.8 423 4,153 28.5 28.5 0.7
2024-Oct-01 Tue ### ### 9.89 9.89 5,577 27,578 37.8 37.8 ###
2024-Sep-30 Mon ### ### 9.42 9.86 23.2 23.2 0.7
2024-Sep-27 Fri ### ### ### ### 81.6 81.6 0.0
2024-Sep-26 Thu ### 9.8 9.44 9.77 28,146 ### 72.3 72.3 0.7
2024-Sep-25 Wed ### ### ### ### ### ### 0.0
2024-Sep-24 Tue ### 9.4 9 ### 10,754 ### 88.1 88.1 0.0
2024-Sep-23 Mon 9.2 9.24 ### ### ### ### 0.0
2024-Sep-20 Fri ### 9.2 ### 9.2 15,921 ### 74.7 74.7 0.7
2024-Sep-19 Thu ### ### ### ### 175,473 0 ### ### 0.0
2024-Sep-18 Wed 9 9 9 9 0 0.6
2024-Sep-17 Tue 8.8 ### 8.8 9 19,853 87,353 85.1 85.1 0.6
2024-Sep-16 Mon 9 9 8.76 8.78 3,075 ### ### ### 0.6
2024-Sep-13 Fri 9 9 8.89 ### 29.3 29.3 0.0
2024-Sep-12 Thu ### ### 8.7 ### 43,586 ### ### ### 0.0
2024-Sep-11 Wed ### ### ### ### 21,287 0 ### ### 0.0
2024-Sep-10 Tue ### ### 8.89 ### 70.9 70.9 0.0
2024-Sep-09 Mon ### ### 8.88 ### 5,729 ### 26.6 26.6 0.0
2024-Sep-06 Fri ### ### 9.29 ### 27,520 ### ### ### 0.0
2024-Sep-05 Thu 9.4 9.4 9.27 9.27 ### ### 0.7
2024-Sep-04 Wed 9.47 9.47 ### ### 26,388 124,947 33.6 33.6 0.0
2024-Sep-03 Tue 9.5 ### 9.48 9.54 72.1 72.1 ###
2024-Sep-02 Mon ### 9.23 ### 9.23 77.3 77.3 ###
2024-Aug-30 Fri ### ### ### ### 17,479 0 58.7 58.7 0.0
2024-Aug-29 Thu 9 ### ### ### 69.1 69.1 0.0
2024-Aug-28 Wed 8.7 ### 8.5 8.81 79.2 79.2 ###
2024-Aug-27 Tue 8.81 9.41 ### ### 35,643 ### 19.6 19.6 0.0
2024-Aug-26 Mon ### 8.81 8.5 8.77 ### ### ###
2024-Aug-23 Fri 8.78 8.78 ### ### 23.1 23.1 0.0
2024-Aug-22 Thu ### 8.84 ### 8.84 1,273 5,626 80.9 80.9 ###
2024-Aug-21 Wed ### ### ### ### 2,080 0 67.8 67.8 0.0
2024-Aug-20 Tue ### ### 8.53 ### 9,775 ### 11.0 11.0 0.0
2024-Aug-19 Mon 8.87 ### 8.87 ### ### ### 0.0
2024-Aug-16 Fri ### ### ### 8.87 8,449 0 ### ### ###
2024-Aug-15 Thu ### ### 8.58 ### 30.8 30.8 0.0
2024-Aug-14 Wed ### 8.88 8.57 8.88 1,274 ### 87.3 87.3 0.6
2024-Aug-13 Tue ### 8.75 8.55 ### ### ### 0.0
2024-Aug-12 Mon 8.58 ### 8.57 8.57 ### ### 0.6
2024-Aug-09 Fri ### 8.76 8.54 8.58 ### ### 0.6
2024-Aug-08 Thu 8.59 8.73 8.54 ### 7,546 65,159 ### ### 0.0
2024-Aug-07 Wed 8.74 8.74 ### ### ### ### 0.0
2024-Aug-06 Tue 8.7 8.77 8.54 8.54 17.2 17.2 ###
2024-Aug-05 Mon 8.86 8.86 8.51 ### 50.8 50.8 0.0
2024-Aug-02 Fri ### ### 9 ### 10,029 ### 72.1 72.1 0.0
2024-Aug-01 Thu ### ### ### ### 3,944 0 78.4 78.4 0.0


<< Previous 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 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 2026-05-22 02:19:54 thru 2026-05-22 02:19:54 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000