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 Thu 26-May-14 09:07:58 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 31...

     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 13th May 2026
Latest price with VOLUME for CAA .. Wednesday 13th 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 35 36 37 38 39 40 41 42 43 44 45 Next >>


End of day Prices (full format),

169 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Jan-03 Tue ### ### ### ### 26.3 26.3 0.0
2005-Dec-30 Fri ### 1.345 1.325 1.345 ### ### ###
2005-Dec-29 Thu ### ### ### ### 4,470 0 ### ### 0.0
2005-Dec-28 Wed ### ### 1.285 1.285 13.4 13.4 ###
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu 1.325 ### 1.325 1.325 66.3 66.3 0.1
2005-Dec-21 Wed ### ### ### ### 17,083 0 17.4 17.4 0.0
2005-Dec-20 Tue ### ### ### ### 32,240 0 ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 80.0 80.0 0.0
2005-Dec-16 Fri 1.325 1.325 1.325 1.325 55,820 ### 67.8 67.8 0.1
2005-Dec-15 Thu ### ### 1.28 ### 88.2 88.2 0.0
2005-Dec-14 Wed 1.28 ### 1.28 1.285 70.9 70.9 ###
2005-Dec-13 Tue 1.28 ### 1.28 1.28 ### ### ###
2005-Dec-12 Mon 1.23 1.28 1.23 1.28 94,350 ### 94.3 94.3 ###
2005-Dec-09 Fri ### 1.24 ### 1.22 92,342 57,252 72.1 72.1 0.1
2005-Dec-08 Thu 1.21 ### 1.21 ### 52,484 31,752 ### ### 0.0
2005-Dec-07 Wed ### 1.22 1.145 1.22 481,973 ### ### ### 0.1
2005-Dec-06 Tue 1.2 1.225 ### 1.155 8.4 8.4 0.1
2005-Dec-05 Mon 1.22 1.25 1.2 1.2 20.5 20.5 0.1
2005-Dec-02 Fri 1.29 1.29 1.2 1.21 ### ### ###
2005-Dec-01 Thu ### ### 1.29 1.29 ### ### 0.1
2005-Nov-30 Wed ### ### ### ### 21.6 21.6 0.0
2005-Nov-29 Tue ### ### ### ### 58,151 0 ### ### 0.0
2005-Nov-28 Mon 1.4 1.4 ### ### 81,887 57,320 8.1 8.1 0.0
2005-Nov-25 Fri 1.43 1.43 ### 1.4 37,742 26,985 ### ### ###
2005-Nov-24 Thu ### 1.45 1.43 1.45 23,675 ### 77.8 77.8 ###
2005-Nov-23 Wed 1.44 1.44 1.43 ### 32.1 32.1 0.0
2005-Nov-22 Tue 1.44 1.45 1.44 1.44 1,367,249 1,975,674 74.6 74.6 0.1
2005-Nov-21 Mon 1.45 1.45 1.45 1.45 ### ### ###
2005-Nov-18 Fri 1.47 1.475 1.45 1.45 ### ### ###
2005-Nov-17 Thu 1.475 1.48 1.45 1.47 291,380 426,871 29.3 29.3 ###
2005-Nov-16 Wed 1.475 1.475 1.475 1.475 68.4 68.4 0.1
2005-Nov-15 Tue ### ### 1.475 1.49 31.2 31.2 ###
2005-Nov-14 Mon 1.48 1.49 1.48 1.49 74.6 74.6 ###
2005-Nov-11 Fri 1.49 1.49 1.48 1.49 222,953 331,085 ### ### ###
2005-Nov-10 Thu 1.49 1.49 1.48 1.49 ### ### ###
2005-Nov-09 Wed 1.5 1.5 ### 1.5 73.4 73.4 0.1
2005-Nov-08 Tue 1.485 1.5 1.485 1.5 215,177 321,151 ### ### 0.1
2005-Nov-07 Mon ### ### 1.475 1.48 26.8 26.8 0.1
2005-Nov-04 Fri 1.48 ### 1.475 ### 78.8 78.8 0.0
2005-Nov-03 Thu 1.49 1.5 1.49 1.49 ### ### ###
2005-Nov-02 Wed 1.5 1.5 1.48 1.49 30.4 30.4 ###
2005-Nov-01 Tue 1.49 1.51 1.47 1.51 180,351 268,722 ### ### 0.1
2005-Oct-31 Mon 1.49 ### 1.49 1.49 63.8 63.8 ###
2005-Oct-28 Fri 1.49 1.49 1.485 1.485 211,975 ### 33.9 33.9 ###
2005-Oct-27 Thu ### 1.52 1.5 1.5 298,849 ### ### ### 0.1
2005-Oct-26 Wed 1.5 ### 1.5 1.5 957,050 717,787 63.6 63.6 0.1
2005-Oct-25 Tue 1.5 1.5 ### 1.5 69.2 69.2 0.1
2005-Oct-24 Mon 1.5 1.5 ### 1.5 ### ### 0.1
2005-Oct-21 Fri ### 1.5 ### 1.5 72.5 72.5 0.1
2005-Oct-20 Thu 1.49 1.5 1.49 ### 1,128,628 ### 81.3 81.3 0.0
2005-Oct-19 Wed 1.51 1.51 1.49 ### 37.4 37.4 0.0
2005-Oct-18 Tue ### 1.53 1.51 1.51 32.8 32.8 0.1
2005-Oct-17 Mon ### ### 1.5 ### 74.6 74.6 0.0
2005-Oct-14 Fri 1.51 1.51 ### ### 89,575 67,629 ### ### 0.0
2005-Oct-13 Thu 1.525 1.525 1.51 1.51 114,288 ### ### ### 0.1
2005-Oct-12 Wed 1.52 1.56 1.52 1.52 65.0 65.0 0.1
2005-Oct-11 Tue 1.51 1.51 ### 1.51 72.7 72.7 0.1
2005-Oct-10 Mon 1.49 ### 1.49 ### 75.9 75.9 0.0
2005-Oct-07 Fri 1.47 1.48 1.47 1.48 96,528 142,378 ### ### 0.1
2005-Oct-06 Thu 1.47 1.475 ### 1.47 232,627 ### ### ### ###
2005-Oct-05 Wed 1.47 1.48 1.47 1.475 236,881 ### 83.7 83.7 0.1
2005-Oct-04 Tue 1.47 1.485 ### 1.47 71.7 71.7 ###
2005-Oct-03 Mon 1.48 1.49 ### ### 22.4 22.4 0.0
2005-Sep-30 Fri ### 1.47 1.46 1.47 100,172 146,751 69.8 69.8 ###
2005-Sep-29 Thu 1.475 1.485 1.47 1.47 ### ### ###
2005-Sep-28 Wed 1.5 1.5 1.47 1.47 413,159 613,541 18.2 18.2 ###
2005-Sep-27 Tue 1.5 1.5 1.49 1.5 208,071 ### 70.7 70.7 0.1
2005-Sep-26 Mon 1.5 1.5 1.49 1.5 65.4 65.4 0.1
2005-Sep-23 Fri ### 1.525 1.49 1.5 215,173 324,373 ### ### 0.1
2005-Sep-22 Thu 1.5 1.51 ### ### 66,247 ### 29.5 29.5 0.0
2005-Sep-21 Wed 1.5 ### 1.485 1.5 185,178 ### ### ### 0.1
2005-Sep-20 Tue ### ### 1.49 1.5 67.5 67.5 0.1
2005-Sep-19 Mon 1.51 1.52 ### 1.5 32.1 32.1 0.1
2005-Sep-16 Fri 1.53 1.575 1.53 1.53 178,121 ### ### ### ###
2005-Sep-15 Thu 1.58 1.59 ### 1.58 ### ### 0.1
2005-Sep-14 Wed 1.59 ### 1.52 1.59 921,572 ### 67.0 67.0 ###
2005-Sep-13 Tue 1.54 ### 1.53 ### 93.6 93.6 0.0
2005-Sep-12 Mon 1.52 1.54 1.5 1.54 217,825 ### ### ### ###
2005-Sep-09 Fri 1.52 1.52 1.49 1.52 ### ### 0.1
2005-Sep-08 Thu 1.48 1.54 1.48 1.54 93.9 93.9 ###
2005-Sep-07 Wed 1.48 1.485 1.475 1.485 68.5 68.5 ###
2005-Sep-06 Tue 1.48 1.48 ### 1.475 ### ### 0.1
2005-Sep-05 Mon 1.5 1.5 1.475 1.49 ### ### ###
2005-Sep-02 Fri 1.52 ### 1.485 1.485 525,274 ### 13.2 13.2 ###
2005-Sep-01 Thu 1.5 1.51 1.5 1.51 3,601,626 5,420,447 ### ### 0.1
2005-Aug-31 Wed 1.5 1.5 1.48 1.48 20.1 20.1 0.1
2005-Aug-30 Tue 1.5 1.52 1.49 1.49 ### ### ###
2005-Aug-29 Mon 1.51 1.51 1.475 1.475 142,725 ### ### ### 0.1
2005-Aug-26 Fri 1.51 1.52 1.5 1.5 150,473 ### 25.0 25.0 0.1
2005-Aug-25 Thu 1.54 1.54 1.5 1.5 ### ### 0.1
2005-Aug-24 Wed 1.55 1.56 1.53 1.54 ### ### ###
2005-Aug-23 Tue 1.7 1.7 1.5 1.55 1.3 1.3 ###
2005-Aug-22 Mon 1.71 1.77 ### 1.7 ### ### ###
2005-Aug-19 Fri ### ### 1.75 1.75 ### ### 0.1
2005-Aug-18 Thu 1.79 ### ### 1.75 ### ### 0.1
2005-Aug-17 Wed 1.86 ### 1.78 1.78 6.2 6.2 0.1
2005-Aug-16 Tue 1.87 1.885 1.87 1.875 17,780 33,381 67.4 67.4 ###
2005-Aug-15 Mon 1.88 ### 1.86 1.87 30.1 30.1 ###
2005-Aug-12 Fri 1.88 ### 1.88 1.885 ### ### 0.1
2005-Aug-11 Thu 1.88 ### 1.85 1.88 33,920 31,376 62.9 62.9 0.1
2005-Aug-10 Wed 1.85 ### 1.85 1.88 126,742 ### 82.2 82.2 0.1
2005-Aug-09 Tue 1.88 1.88 1.845 1.85 ### ### 0.1
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 1,021,780 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 174,243 0 ### ### 0.0
2005-Aug-03 Wed ### 1.955 ### 1.945 103,972 ### 35.4 35.4 0.1
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 49,249 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### 84,486 0 ### ### 0.0
2005-Jul-28 Thu 1.945 1.955 ### ### 63,780 62,344 ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 79.5 79.5 0.0
2005-Jul-26 Tue ### ### ### ### 24.5 24.5 0.0
2005-Jul-25 Mon ### ### 1.88 ### ### ### 0.0
2005-Jul-22 Fri ### ### 1.875 ### 88,021 ### 64.6 64.6 0.0
2005-Jul-21 Thu ### ### 1.89 1.89 28,074 26,529 ### ### ###
2005-Jul-20 Wed ### ### 1.845 1.845 82,670 ### ### ### ###
2005-Jul-19 Tue ### ### 1.86 ### ### ### 0.0
2005-Jul-18 Mon 1.84 ### 1.84 ### 131,447 ### 95.1 95.1 0.0
2005-Jul-15 Fri 1.81 1.84 1.8 1.84 ### ### ###
2005-Jul-14 Thu 1.79 1.87 1.79 1.83 ### ### ###
2005-Jul-13 Wed 1.75 ### 1.75 ### ### ### 0.0
2005-Jul-12 Tue 1.78 1.785 1.74 1.755 1,317,883 ### 22.2 22.2 0.1
2005-Jul-11 Mon 1.79 1.8 1.78 1.78 ### ### 0.1
2005-Jul-08 Fri 1.78 1.8 1.77 1.78 ### ### 0.1
2005-Jul-07 Thu 1.78 1.79 1.77 1.785 32,173 ### 76.8 76.8 0.1
2005-Jul-06 Wed 1.77 1.8 1.77 1.79 298,783 533,327 80.2 80.2 0.1
2005-Jul-05 Tue 1.755 1.8 1.75 1.77 ### ### ###
2005-Jul-04 Mon 1.75 1.78 1.75 1.77 167,688 ### ### ### ###
2005-Jul-01 Fri 1.74 1.75 1.74 1.745 177,981 310,576 ### ### 0.1
2005-Jun-30 Thu 1.78 1.78 1.73 1.75 19.4 19.4 0.1
2005-Jun-29 Wed 1.75 1.78 1.74 1.78 ### ### 0.1
2005-Jun-28 Tue 1.72 1.75 1.72 1.74 204,843 ### 75.2 75.2 0.1
2005-Jun-27 Mon 1.76 1.76 1.71 1.73 27.3 27.3 ###
2005-Jun-24 Fri 1.76 1.76 1.75 1.75 71,020 124,640 30.0 30.0 0.1
2005-Jun-23 Thu 1.76 1.81 1.755 1.76 96,945 ### ### ### 0.1
2005-Jun-22 Wed 1.82 1.82 1.76 1.78 17.7 17.7 0.1
2005-Jun-21 Tue 1.86 1.86 1.81 1.825 64,240 117,880 ### ### ###
2005-Jun-20 Mon 1.975 2 1.87 1.87 7.6 7.6 ###
2005-Jun-17 Fri 1.7 1.925 1.7 1.925 408,452 ### ### ### 0.1
2005-Jun-16 Thu ### 1.685 ### ### 451,679 ### 87.8 87.8 0.0
2005-Jun-15 Wed ### ### ### ### 175,281 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 195,079 0 ### ### 0.0
2005-Jun-10 Fri ### ### 1.645 ### ### ### 0.0
2005-Jun-09 Thu ### ### 1.645 1.655 ### ### 0.1
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue 1.625 ### 1.58 ### 205,478 162,327 20.9 20.9 0.0
2005-Jun-06 Mon ### ### ### ### 25.3 25.3 0.0
2005-Jun-03 Fri ### 1.7 1.645 1.645 59,073 ### ### ### 0.1
2005-Jun-02 Thu ### ### ### ### 23,151 0 13.8 13.8 0.0
2005-Jun-01 Wed ### 1.71 ### ### 77.7 77.7 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 24,853 0 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 54,320 0 30.4 30.4 0.0
2005-May-24 Tue ### ### ### ### 47,627 0 25.5 25.5 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### 1.675 ### ### ###
2005-May-18 Wed ### ### ### ### 125,854 0 71.9 71.9 0.0
2005-May-17 Tue ### ### ### ### 21.6 21.6 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri ### ### ### ### 863,640 0 ### ### 0.0
2005-May-12 Thu ### 1.7 ### ### 62,678 53,276 ### ### 0.0
2005-May-11 Wed ### ### ### ### 82,021 0 72.1 72.1 0.0
2005-May-10 Tue ### 1.685 ### ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 6,640 0 ### ### 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 35 36 37 38 39 40 41 42 43 44 45 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 2026-05-14 09:07:58 thru 2026-05-14 09:07:59 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000