Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 26-May-22 11:00:46 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 28...

     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 .. Thursday 21st May 2026
Latest price with VOLUME for CAA .. Thursday 21st 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 34 Next >>


End of day Prices (full format),

226 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2001-Dec-14 Fri 2.4 2.43 2.4 2.43 142,254 343,543 79.3 79.3 ###
2001-Dec-13 Thu ### 2.43 ### 2.4 ### ### ###
2001-Dec-12 Wed 2.43 2.43 2.4 2.4 68,288 ### ### ### ###
2001-Dec-11 Tue 2.43 2.45 2.42 2.44 37,684 ### ### ### 0.2
2001-Dec-10 Mon 2.41 2.49 2.41 2.49 246,541 604,025 ### ### 0.2
2001-Dec-07 Fri ### ### 2.4 2.41 137,575 ### 28.1 28.1 0.2
2001-Dec-06 Thu ### 2.42 ### 2.41 ### ### 0.2
2001-Dec-05 Wed ### ### ### ### 462,347 0 ### ### 0.0
2001-Dec-04 Tue ### ### ### ### ### ### 0.0
2001-Dec-03 Mon 2.29 ### 2.28 ### 79.6 79.6 0.0
2001-Nov-30 Fri 2.27 ### 2.27 2.29 70.7 70.7 ###
2001-Nov-29 Thu 2.26 2.28 2.26 2.26 128,644 292,021 ### ### ###
2001-Nov-28 Wed 2.28 2.28 2.25 2.25 157,854 ### ### ### ###
2001-Nov-27 Tue 2.23 2.29 2.23 2.27 ### ### 0.2
2001-Nov-26 Mon 2.24 2.25 2.23 2.25 42,744 95,746 ### ### ###
2001-Nov-23 Fri 2.23 2.26 2.23 2.25 35,681 ### ### ### ###
2001-Nov-22 Thu 2.25 2.25 2.23 2.23 37,926 84,954 23.4 23.4 ###
2001-Nov-21 Wed 2.24 2.25 2.21 2.25 82,186 183,274 72.7 72.7 ###
2001-Nov-20 Tue 2.22 2.24 2.22 2.24 18,678 41,651 75.5 75.5 ###
2001-Nov-19 Mon 2.2 2.25 2.2 2.25 63,926 ### ### ### ###
2001-Nov-16 Fri 2.24 2.24 2.2 2.23 ### ### ###
2001-Nov-15 Thu 2.22 2.23 2.21 2.22 ### ### 0.2
2001-Nov-14 Wed 2.22 2.23 2.21 2.22 67.1 67.1 0.2
2001-Nov-13 Tue 2.2 2.24 2.2 2.22 ### ### 0.2
2001-Nov-12 Mon 2.243 2.243 2.2 2.21 872,845 1,939,025 20.4 20.4 0.2
2001-Nov-09 Fri ### 2.2 ### 2.2 ### ### 0.2
2001-Nov-08 Thu ### 2.2 ### ### 77.2 77.2 0.0
2001-Nov-07 Wed ### ### ### ### 65,958 0 76.3 76.3 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 82.3 82.3 0.0
2001-Nov-02 Fri ### 2.22 ### ### ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 93.5 93.5 0.0
2001-Oct-31 Wed ### ### ### ### 82,245 0 15.9 15.9 0.0
2001-Oct-30 Tue ### ### 2 ### 1,177,229 1,177,229 77.7 77.7 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 39,322 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 36,351 0 ### ### 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 25.2 25.2 0.0
2001-Oct-22 Mon ### ### ### ### 23.3 23.3 0.0
2001-Oct-19 Fri ### ### ### ### 43,327 0 ### ### 0.0
2001-Oct-18 Thu ### ### ### ### 19,672 0 ### ### 0.0
2001-Oct-17 Wed ### ### ### ### 77.1 77.1 0.0
2001-Oct-16 Tue ### ### ### ### 60,273 0 ### ### 0.0
2001-Oct-15 Mon ### ### ### ### 44,823 0 ### ### 0.0
2001-Oct-12 Fri 2 ### 2 ### ### ### 0.0
2001-Oct-11 Thu ### ### 1.88 ### 52,383 49,240 ### ### 0.0
2001-Oct-10 Wed 1.86 ### 1.86 1.86 15,081 14,025 72.8 72.8 0.1
2001-Oct-09 Tue 1.858 1.88 1.85 1.85 55,078 102,720 ### ### 0.1
2001-Oct-08 Mon 1.874 1.88 1.85 1.85 ### ### 0.1
2001-Oct-05 Fri 1.86 1.88 1.85 1.88 ### ### 0.1
2001-Oct-04 Thu 1.86 1.88 1.82 1.82 44,420 82,177 ### ### ###
2001-Oct-03 Wed 1.89 1.89 1.84 1.84 32,080 59,829 ### ### ###
2001-Oct-02 Tue 1.86 1.89 1.8 1.89 88,547 ### ### ### ###
2001-Oct-01 Mon ### ### 1.86 1.87 ### ### ###
2001-Sep-28 Fri 1.86 1.89 1.85 1.89 71.6 71.6 ###
2001-Sep-27 Thu 1.84 1.85 1.8 1.85 47,621 ### 70.6 70.6 0.1
2001-Sep-26 Wed 1.85 1.85 1.84 1.84 22.0 22.0 ###
2001-Sep-25 Tue 1.83 1.89 1.83 1.85 37,347 ### ### ### 0.1
2001-Sep-24 Mon 1.82 1.87 1.82 1.85 ### ### 0.1
2001-Sep-21 Fri 1.86 1.88 1.82 ### 85,973 159,050 ### ### 0.0
2001-Sep-20 Thu 1.85 1.88 1.85 1.88 85.9 85.9 0.1
2001-Sep-19 Wed ### ### 1.85 1.86 56,555 ### ### ### 0.1
2001-Sep-18 Tue 1.858 ### 1.858 ### 287,320 266,920 ### ### 0.0
2001-Sep-17 Mon ### ### 1.82 1.85 31.8 31.8 0.1
2001-Sep-14 Fri 2 2 ### 2 167,877 167,877 ### ### 0.1
2001-Sep-13 Thu ### ### ### ### 10.3 10.3 0.0
2001-Sep-12 Wed ### ### ### ### 35,588 0 72.7 72.7 0.0
2001-Sep-11 Tue 2.2 2.2 ### ### ### ### 0.0
2001-Sep-10 Mon 2.2 2.21 ### 2.2 69.4 69.4 0.2
2001-Sep-07 Fri ### 2.25 2.2 2.25 25,277 56,241 84.4 84.4 ###
2001-Sep-06 Thu 2.21 2.24 2.2 2.22 75.9 75.9 0.2
2001-Sep-05 Wed 2.25 2.26 2.2 2.2 67,359 ### ### ### 0.2
2001-Sep-04 Tue 2.25 2.26 2.25 2.25 34,325 ### ### ### ###
2001-Sep-03 Mon 2.24 2.25 2.24 2.25 ### ### ###
2001-Aug-31 Fri 2.25 2.29 2.24 2.24 32.5 32.5 ###
2001-Aug-30 Thu 2.26 2.27 2.22 2.25 ### ### ###
2001-Aug-29 Wed ### ### 2.25 2.26 11.4 11.4 ###
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon ### 2.44 ### 2.44 ### ### 0.2
2001-Aug-24 Fri ### ### ### ### 85.6 85.6 0.0
2001-Aug-23 Thu ### ### 2.2 ### 16.2 16.2 0.0
2001-Aug-22 Wed 2.4 2.4 2.25 2.346 193,874 450,757 17.9 17.9 0.2
2001-Aug-21 Tue 2.5 2.5 2.449 2.449 13,977 34,586 19.0 19.0 0.2
2001-Aug-20 Mon 2.47 2.5 2.47 2.5 87.1 87.1 0.2
2001-Aug-17 Fri 2.5 2.52 2.5 2.51 165,242 414,757 ### ### ###
2001-Aug-16 Thu 2.5 2.5 2.47 2.5 ### ### 0.2
2001-Aug-15 Wed ### 2.54 2.47 2.5 30,382 ### ### ### 0.2
2001-Aug-14 Tue 2.5 2.57 2.5 2.57 41,876 106,155 89.5 89.5 ###
2001-Aug-13 Mon 2.51 2.52 2.5 2.5 57,759 144,975 30.3 30.3 0.2
2001-Aug-10 Fri 2.54 2.54 2.46 2.5 113,083 ### ### ### 0.2
2001-Aug-09 Thu 2.53 2.55 2.5 2.55 128,951 ### ### ### 0.2
2001-Aug-08 Wed 2.486 2.52 2.48 2.52 ### ### ###
2001-Aug-07 Tue 2.45 2.51 2.43 2.5 86.5 86.5 0.2
2001-Aug-06 Mon 2.45 2.48 2.45 2.45 ### ### 0.2
2001-Aug-03 Fri 2.51 2.51 2.45 2.48 145,253 360,227 ### ### 0.2
2001-Aug-02 Thu 2.45 2.5 2.45 2.5 111,753 276,588 83.1 83.1 0.2
2001-Aug-01 Wed 2.42 2.49 2.41 2.48 ### ### 0.2
2001-Jul-31 Tue 2.45 2.45 2.41 2.41 49,371 119,971 23.0 23.0 0.2
2001-Jul-30 Mon 2.44 2.5 2.44 2.46 ### ### 0.2
2001-Jul-27 Fri 2.41 2.45 2.4 2.44 ### ### 0.2
2001-Jul-26 Thu 2.41 2.42 2.4 2.4 ### ### ###
2001-Jul-25 Wed 2.42 2.42 2.4 2.41 ### ### 0.2
2001-Jul-24 Tue 2.4 2.43 2.4 2.43 296,986 717,221 ### ### ###
2001-Jul-23 Mon 2.42 2.42 2.4 2.4 457,128 1,101,678 ### ### ###
2001-Jul-20 Fri 2.4 2.42 ### 2.41 ### ### 0.2
2001-Jul-19 Thu 2.4 2.41 ### 2.4 199,179 ### 73.2 73.2 ###
2001-Jul-18 Wed ### 2.41 ### 2.4 78.6 78.6 ###
2001-Jul-17 Tue ### ### ### ### 149,941 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 190,174 0 ### ### 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 83.9 83.9 0.0
2001-Jul-10 Tue 2.28 ### 2.28 ### 62,586 71,348 ### ### 0.0
2001-Jul-09 Mon 2.27 2.29 2.25 2.25 26,757 ### ### ### ###
2001-Jul-06 Fri 2.29 ### 2.25 2.27 42,370 ### 25.7 25.7 0.2
2001-Jul-05 Thu 2.25 ### 2.24 ### 81.8 81.8 0.0
2001-Jul-04 Wed ### 2.24 ### 2.23 157,372 176,256 ### ### ###
2001-Jul-03 Tue ### ### ### ### 73.0 73.0 0.0
2001-Jul-02 Mon ### ### ### ### ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 27.1 27.1 0.0
2001-Jun-28 Thu ### 2.2 ### 2.2 112,845 124,129 ### ### 0.2
2001-Jun-27 Wed ### ### ### ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 95,946 0 79.9 79.9 0.0
2001-Jun-25 Mon ### 2.2 ### 2.2 150,258 165,283 79.8 79.8 0.2
2001-Jun-22 Fri ### ### ### ### 74.7 74.7 0.0
2001-Jun-21 Thu ### ### ### ### 159,087 0 32.2 32.2 0.0
2001-Jun-20 Wed ### ### ### ### ### ### 0.0
2001-Jun-19 Tue ### ### ### ### 76.7 76.7 0.0
2001-Jun-18 Mon ### ### ### ### 77.7 77.7 0.0
2001-Jun-15 Fri ### ### ### ### 80,059 0 ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 50,558 0 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 74,427 0 ### ### 0.0
2001-Jun-12 Tue 2.158 ### 2.158 ### 77.9 77.9 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### ### ### 0.0
2001-Jun-07 Thu ### ### ### ### 207,450 0 ### ### 0.0
2001-Jun-06 Wed ### 2.2 ### ### 135,722 ### 37.7 37.7 0.0
2001-Jun-05 Tue ### ### ### ### 19,520 0 ### ### 0.0
2001-Jun-04 Mon 2.183 ### ### ### 49,325 0 ### ### 0.0
2001-Jun-01 Fri ### 2.2 ### ### 116,484 ### ### ### 0.0
2001-May-31 Thu 2.22 2.22 ### ### 209,053 232,048 ### ### 0.0
2001-May-30 Wed 2.25 2.25 2.2 2.22 131,487 292,558 ### ### 0.2
2001-May-29 Tue 2.24 2.25 2.23 2.24 100,083 224,185 74.5 74.5 ###
2001-May-28 Mon 2.23 2.23 2.22 2.23 ### ### ###
2001-May-25 Fri 2.23 2.24 2.23 2.23 ### ### ###
2001-May-24 Thu 2.21 2.23 2.21 2.23 126,171 ### ### ### ###
2001-May-23 Wed 2.2 2.23 ### 2.23 270,823 ### 81.0 81.0 ###
2001-May-22 Tue ### ### ### ### 91,643 0 33.8 33.8 0.0
2001-May-21 Mon 2.2 2.2 ### 2.2 ### ### 0.2
2001-May-18 Fri 2.23 2.23 ### ### 17.7 17.7 0.0
2001-May-17 Thu 2.22 2.24 2.21 2.22 ### ### 0.2
2001-May-16 Wed ### 2.22 ### 2.22 84,359 ### 83.6 83.6 0.2
2001-May-15 Tue ### ### ### ### 23,175 0 27.7 27.7 0.0
2001-May-14 Mon ### 2.2 ### 2.2 61,745 ### 77.4 77.4 0.2
2001-May-11 Fri 2.24 2.24 ### 2.2 18.7 18.7 0.2
2001-May-10 Thu ### 2.24 ### 2.23 95,981 ### 81.8 81.8 ###
2001-May-09 Wed ### 2.2 ### 2.2 1,070,977 1,178,074 ### ### 0.2
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 191,949 0 ### ### 0.0
2001-May-03 Thu 2.2 2.2 ### ### 145,270 ### ### ### 0.0
2001-May-02 Wed ### ### ### ### 267,741 0 ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon 2.147 ### ### ### 828,022 0 ### ### 0.0
2001-Apr-27 Fri ### ### ### ### 283,046 0 ### ### 0.0
2001-Apr-26 Thu 2.2 2.2 ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### 2.2 ### ### 63,328 ### 76.0 76.0 0.0
2001-Apr-23 Mon ### ### ### ### ### ### 0.0
2001-Apr-20 Fri 2.2 2.2 ### 2.2 225,677 248,244 ### ### 0.2
2001-Apr-19 Thu 2.2 2.25 ### ### 251,151 282,544 ### ### 0.0
2001-Apr-18 Wed ### 2.25 ### 2.2 248,523 279,588 26.3 26.3 0.2
2001-Apr-17 Tue ### ### ### ### 86.3 86.3 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 354,071 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 79.6 79.6 0.0
2001-Apr-06 Fri 2.246 2.26 ### ### 8.0 8.0 0.0
2001-Apr-05 Thu 2.289 2.289 2.24 2.24 254,825 577,051 ### ### ###
2001-Apr-04 Wed 2.23 2.29 2.2 2.29 88.1 88.1 ###
2001-Apr-03 Tue ### ### 2.2 2.24 ### ### ###
2001-Apr-02 Mon ### ### ### ### 313,459 0 96.9 96.9 0.0
2001-Mar-30 Fri ### ### ### ### 294,143 0 ### ### 0.0
2001-Mar-29 Thu 2.185 ### ### ### 164,481 0 26.5 26.5 0.0
2001-Mar-28 Wed ### 2.2 ### 2.2 ### ### 0.2
2001-Mar-27 Tue ### ### ### ### 270,757 0 ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 73.0 73.0 0.0
2001-Mar-23 Fri ### ### ### ### ### ### 0.0
2001-Mar-22 Thu ### ### ### ### 65,546 0 ### ### 0.0
2001-Mar-21 Wed ### ### ### ### ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 70,159 0 80.9 80.9 0.0
2001-Mar-19 Mon ### ### ### ### 15,123 0 86.2 86.2 0.0
2001-Mar-16 Fri 2.21 2.21 ### ### ### ### 0.0
2001-Mar-15 Thu 2.22 2.22 2.2 2.21 ### ### 0.2
2001-Mar-14 Wed ### 2.22 ### 2.22 ### ### 0.2
2001-Mar-13 Tue 2.175 2.21 2.175 2.21 73,072 ### ### ### 0.2
2001-Mar-12 Mon 2.22 2.24 2.21 2.23 ### ### ###
2001-Mar-09 Fri 2.21 ### 2.2 ### 233,555 ### 83.1 83.1 0.0
2001-Mar-08 Thu 2.21 2.21 2.2 2.21 ### ### 0.2
2001-Mar-07 Wed ### 2.23 2.2 2.21 258,074 ### ### ### 0.2
2001-Mar-06 Tue 2.2 2.22 ### 2.21 74.8 74.8 0.2
2001-Mar-05 Mon ### 2.24 ### ### 83.3 83.3 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 75,683 0 70.5 70.5 0.0
2001-Feb-28 Wed ### ### ### ### 273,075 0 ### ### 0.0
2001-Feb-27 Tue ### ### 2 ### 69,429 69,429 34.3 34.3 0.0
2001-Feb-26 Mon ### ### ### ### 80.4 80.4 0.0
2001-Feb-23 Fri ### ### ### ### 29,085 0 31.4 31.4 0.0
2001-Feb-22 Thu 2.23 2.23 ### ### 18.7 18.7 0.0
2001-Feb-21 Wed 2.22 2.23 2.22 2.23 49,022 109,073 75.6 75.6 ###
2001-Feb-20 Tue 2.27 2.27 2.22 2.22 ### ### 0.2
2001-Feb-19 Mon 2.28 2.28 2.25 2.27 37.8 37.8 0.2
2001-Feb-16 Fri 2.23 ### 2.23 ### 89.3 89.3 0.0
2001-Feb-15 Thu ### ### ### 2.23 86.3 86.3 ###
2001-Feb-14 Wed 2.43 2.44 ### ### 24.5 24.5 0.0
2001-Feb-13 Tue 2.43 2.47 ### 2.41 26,466,070 ### 30.2 30.2 0.2
2001-Feb-12 Mon ### 2.4 ### ### ### ### 0.0
2001-Feb-09 Fri ### 2.42 ### ### 345,426 ### ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 237,924 0 24.9 24.9 0.0
2001-Feb-06 Tue ### ### ### ### 71.5 71.5 0.0
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 653,078 0 38.1 38.1 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 34 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 11:00:46 thru 2026-05-22 11:00:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000