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

Currently Thu 26-May-21 04:36:00 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 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 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
1999-Feb-01 Mon 2.2 2.22 ### ### ### ### 0.0
1999-Jan-29 Fri 2.2 2.21 ### ### 618,748 ### ### ### 0.0
1999-Jan-28 Thu 2.21 2.21 ### ### 727,150 ### 13.0 13.0 0.0
1999-Jan-27 Wed 2.27 2.28 2.2 2.21 447,547 ### ### ### 0.2
1999-Jan-25 Mon 2.26 2.26 2.21 2.23 ### ### ###
1999-Jan-22 Fri 2.23 2.27 2.22 2.24 1,798,224 ### 72.8 72.8 ###
1999-Jan-21 Thu 2.25 2.25 ### 2.22 2,665,043 2,998,173 23.1 23.1 0.2
1999-Jan-20 Wed 2.27 2.27 2.22 2.22 599,920 1,346,820 13.4 13.4 0.2
1999-Jan-19 Tue 2.28 2.28 2.25 2.26 284,555 ### 19.3 19.3 ###
1999-Jan-18 Mon 2.26 2.28 2.25 2.27 ### ### 0.2
1999-Jan-15 Fri ### 2.22 ### 2.22 362,941 ### 64.8 64.8 0.2
1999-Jan-14 Thu 2.222 2.222 2.2 2.22 780,927 1,726,629 29.7 29.7 0.2
1999-Jan-13 Wed 2.24 2.24 2.22 2.23 ### ### ###
1999-Jan-12 Tue 2.183 2.24 2.183 2.24 739,023 1,634,349 85.5 85.5 ###
1999-Jan-11 Mon 2.23 2.24 ### ### 16.2 16.2 0.0
1999-Jan-08 Fri 2.25 2.25 ### ### 11.3 11.3 0.0
1999-Jan-07 Thu 2.242 2.25 ### 2.2 ### ### 0.2
1999-Jan-06 Wed 2.28 2.28 2.25 2.25 17.6 17.6 ###
1999-Jan-05 Tue 2.27 2.28 2.2 2.28 ### ### 0.2
1999-Jan-04 Mon 2.27 2.29 2.26 2.27 161,046 366,379 67.9 67.9 0.2
1998-Dec-31 Thu 2.27 2.29 2.24 2.28 64.4 64.4 0.2
1998-Dec-30 Wed 2.29 2.29 2.26 2.29 69.0 69.0 ###
1998-Dec-29 Tue 2.28 2.29 2.27 2.29 358,823 ### 73.3 73.3 ###
1998-Dec-24 Thu 2.245 2.29 2.24 2.27 100,626 ### ### ### 0.2
1998-Dec-23 Wed 2.28 2.28 2.2 2.2 275,487 ### 5.1 5.1 0.2
1998-Dec-22 Tue 2.26 2.28 2.26 2.26 187,627 ### 72.2 72.2 ###
1998-Dec-21 Mon 2.248 ### 2.248 2.25 187,677 210,948 75.8 75.8 ###
1998-Dec-18 Fri 2.26 2.28 2.24 2.26 ### ### ###
1998-Dec-17 Thu 2.189 2.28 2.189 2.25 69,248 ### 88.5 88.5 ###
1998-Dec-16 Wed ### 2.23 ### ### ### ### 0.0
1998-Dec-15 Tue 2.2 2.2 ### ### 14.6 14.6 0.0
1998-Dec-14 Mon 2.22 2.23 ### 2.175 25.0 25.0 0.2
1998-Dec-11 Fri 2.23 2.24 2.2 2.2 25.5 25.5 0.2
1998-Dec-10 Thu 2.258 2.27 2.24 2.24 262,646 ### 24.4 24.4 ###
1998-Dec-09 Wed 2.28 2.28 2.25 2.25 639,648 ### 22.4 22.4 ###
1998-Dec-08 Tue 2.26 2.28 2.26 2.27 299,348 ### 75.3 75.3 0.2
1998-Dec-07 Mon 2.25 2.29 2.25 2.25 74.6 74.6 ###
1998-Dec-04 Fri 2.23 2.25 2.21 2.25 75.0 75.0 ###
1998-Dec-03 Thu 2.26 2.26 2.24 2.26 372,178 ### ### ### ###
1998-Dec-02 Wed ### 2.25 ### 2.24 99,285 ### ### ### ###
1998-Dec-01 Tue ### ### ### ### 336,721 0 77.0 77.0 0.0
1998-Nov-30 Mon 2.2 2.2 ### ### ### ### 0.0
1998-Nov-27 Fri 2.2 2.2 ### 2.2 302,376 ### 70.4 70.4 0.2
1998-Nov-26 Thu ### 2.2 ### ### 71.2 71.2 0.0
1998-Nov-25 Wed ### 2.2 ### ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 592,584 0 27.3 27.3 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 10.3 10.3 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### 687,445 0 ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 550,977 0 23.4 23.4 0.0
1998-Nov-16 Mon ### ### ### ### 387,280 0 21.8 21.8 0.0
1998-Nov-13 Fri ### ### ### ### 335,975 0 26.2 26.2 0.0
1998-Nov-12 Thu ### ### ### ### 1,197,424 0 23.7 23.7 0.0
1998-Nov-11 Wed 2.21 2.21 ### ### 16.8 16.8 0.0
1998-Nov-10 Tue 2.26 2.26 ### 2.21 11.9 11.9 0.2
1998-Nov-09 Mon 2.25 ### 2.23 2.28 431,189 480,775 ### ### 0.2
1998-Nov-06 Fri 2.21 2.26 2.21 2.23 ### ### ###
1998-Nov-05 Thu 2.21 2.22 ### ### 15.9 15.9 0.0
1998-Nov-04 Wed ### 2.21 ### ### 145,640 ### 81.3 81.3 0.0
1998-Nov-03 Tue ### ### ### ### 32.9 32.9 0.0
1998-Nov-02 Mon 2.24 2.24 ### ### ### ### 0.0
1998-Oct-30 Fri 2.22 2.26 ### 2.25 1,343,152 ### 75.0 75.0 ###
1998-Oct-29 Thu 2.2 2.22 2.2 2.21 296,085 654,347 73.3 73.3 0.2
1998-Oct-28 Wed ### 2.2 ### ### 627,047 689,751 66.4 66.4 0.0
1998-Oct-27 Tue ### ### ### ### 69,356 0 ### ### 0.0
1998-Oct-26 Mon ### ### ### ### 90.4 90.4 0.0
1998-Oct-23 Fri ### ### ### ### 27.1 27.1 0.0
1998-Oct-22 Thu ### ### ### ### 87.1 87.1 0.0
1998-Oct-21 Wed 2 ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### ### ### 0.0
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri 2 2 ### 2 ### ### 0.1
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 78.2 78.2 0.0
1998-Oct-13 Tue ### ### ### ### 277,923 0 ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 977,186 0 24.3 24.3 0.0
1998-Oct-09 Fri ### ### ### ### 327,671 0 ### ### 0.0
1998-Oct-08 Thu 2 2 ### ### 336,150 336,150 9.0 9.0 0.0
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### ### 26.9 26.9 0.0
1998-Oct-05 Mon ### ### ### ### 7.7 7.7 0.0
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Oct-01 Thu ### ### ### ### 315,578 0 7.1 7.1 0.0
1998-Sep-30 Wed ### ### ### ### 239,875 0 ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 731,640 0 72.9 72.9 0.0
1998-Sep-28 Mon ### ### 2 ### 72.9 72.9 0.0
1998-Sep-25 Fri ### ### ### ### 589,777 0 76.8 76.8 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-23 Wed ### ### ### 2 ### ### 0.1
1998-Sep-22 Tue ### ### 2 ### 21.5 21.5 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### ### ### 0.0
1998-Sep-17 Thu ### ### ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 688,073 0 15.2 15.2 0.0
1998-Sep-15 Tue ### ### ### ### ### ### 0.0
1998-Sep-14 Mon ### ### ### ### ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 13.4 13.4 0.0
1998-Sep-10 Thu ### ### ### ### 1,147,972 0 22.4 22.4 0.0
1998-Sep-09 Wed 2.25 2.28 ### ### 498,285 568,044 ### ### 0.0
1998-Sep-08 Tue ### 2.29 ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 676,078 0 ### ### 0.0
1998-Sep-04 Fri ### ### ### ### 797,386 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### 1.85 ### 7.2 7.2 0.0
1998-Sep-02 Wed 2 2 ### ### ### ### 0.0
1998-Sep-01 Tue 1.84 ### 1.82 ### 284,054 258,489 75.7 75.7 0.0
1998-Aug-31 Mon ### ### 1.88 ### ### ### 0.0
1998-Aug-28 Fri 2 ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### 407,243 0 ### ### 0.0
1998-Aug-26 Wed 2.2 2.2 ### ### 436,783 ### ### ### 0.0
1998-Aug-25 Tue 2.23 2.23 2.2 2.2 1,351,556 ### ### ### 0.2
1998-Aug-24 Mon ### ### 2.25 2.27 22.7 22.7 0.2
1998-Aug-21 Fri 2.24 ### 2.23 ### 89.7 89.7 0.0
1998-Aug-20 Thu 2.2 2.24 ### 2.23 81.1 81.1 ###
1998-Aug-19 Wed ### 2.26 ### ### ### ### 0.0
1998-Aug-18 Tue 2.186 ### ### ### 22.1 22.1 0.0
1998-Aug-17 Mon ### ### ### ### 100,153 0 ### ### 0.0
1998-Aug-14 Fri 2 ### 2 ### ### ### 0.0
1998-Aug-13 Thu ### ### 2 2 1,038,826 1,038,826 1.4 1.4 0.1
1998-Aug-12 Wed ### ### ### ### 82.8 82.8 0.0
1998-Aug-11 Tue 2.2 2.2 ### ### 237,241 ### 7.4 7.4 0.0
1998-Aug-10 Mon 2.2 2.2 ### ### ### ### 0.0
1998-Aug-07 Fri ### 2.2 ### 2.2 88.6 88.6 0.2
1998-Aug-06 Thu 2.22 2.25 ### ### ### ### 0.0
1998-Aug-05 Wed 2.2 2.21 ### ### ### ### 0.0
1998-Aug-04 Tue 2.27 2.27 2.21 2.23 428,420 ### ### ### ###
1998-Aug-03 Mon ### ### 2.27 2.28 368,451 ### ### ### 0.2
1998-Jul-31 Fri ### ### ### ### 11.8 11.8 0.0
1998-Jul-30 Thu ### ### ### ### 27.6 27.6 0.0
1998-Jul-29 Wed 2.41 2.42 ### ### 452,558 ### ### ### 0.0
1998-Jul-28 Tue 2.47 2.47 2.42 2.42 ### ### 0.2
1998-Jul-27 Mon 2.49 2.49 2.44 2.45 640,757 ### ### ### 0.2
1998-Jul-24 Fri 2.526 2.53 2.49 2.49 14.0 14.0 0.2
1998-Jul-23 Thu 2.56 2.57 2.52 2.54 573,675 ### ### ### ###
1998-Jul-22 Wed 2.58 ### 2.56 2.58 ### ### 0.2
1998-Jul-21 Tue 2.57 ### 2.57 2.58 73.4 73.4 0.2
1998-Jul-20 Mon ### ### 2.55 2.55 14.0 14.0 0.2
1998-Jul-17 Fri 2.7 2.73 ### ### ### ### 0.0
1998-Jul-16 Thu ### ### ### ### 511,281 0 ### ### 0.0
1998-Jul-15 Wed ### ### ### ### 1,051,556 0 27.4 27.4 0.0
1998-Jul-14 Tue ### ### 2.58 ### 979,250 ### 69.0 69.0 0.0
1998-Jul-13 Mon 2.51 2.58 2.5 2.56 617,729 ### 89.9 89.9 0.2
1998-Jul-10 Fri 2.58 2.58 2.48 2.51 880,071 2,226,579 13.4 13.4 ###
1998-Jul-09 Thu ### ### 2.57 2.57 20.4 20.4 ###
1998-Jul-08 Wed 2.7 2.7 2.58 2.58 256,640 677,529 5.8 5.8 0.2
1998-Jul-07 Tue ### 2.73 ### 2.7 ### ### 0.2
1998-Jul-06 Mon ### ### ### ### 233,277 0 ### ### 0.0
1998-Jul-03 Fri ### 2.7 ### ### 832,358 1,123,683 24.5 24.5 0.0
1998-Jul-02 Thu 2.59 2.7 2.58 2.7 547,278 ### ### ### 0.2
1998-Jul-01 Wed 2.27 ### 2.27 2.54 ### ### ###
1998-Jun-30 Tue ### ### 2.27 2.27 813,470 923,288 18.4 18.4 0.2
1998-Jun-29 Mon ### ### ### 2.323 669,978 0 23.9 23.9 0.2
1998-Jun-26 Fri ### 2.4 ### ### 451,376 541,651 ### ### 0.0
1998-Jun-25 Thu ### ### ### 2.4 915,257 0 ### ### ###
1998-Jun-24 Wed ### 2.43 ### 2.41 312,359 ### 74.5 74.5 0.2
1998-Jun-23 Tue 2.42 2.43 ### ### 10.8 10.8 0.0
1998-Jun-22 Mon 2.47 2.5 ### 2.4 12.3 12.3 ###
1998-Jun-19 Fri 2.45 2.5 2.45 2.5 86.7 86.7 0.2
1998-Jun-18 Thu 2.4 2.49 2.4 2.45 1,049,625 ### 78.3 78.3 0.2
1998-Jun-17 Wed ### 2.4 ### ### ### ### 0.0
1998-Jun-16 Tue ### 2.4 2.29 2.29 646,587 1,516,246 16.3 16.3 ###
1998-Jun-15 Mon ### 2.54 2.41 2.43 ### ### ###
1998-Jun-12 Fri ### 2.49 2.29 2.48 95.3 95.3 0.2
1998-Jun-11 Thu 2.424 2.424 2.28 2.4 954,423 ### 31.4 31.4 ###
1998-Jun-10 Wed 2.56 2.56 2.45 2.47 199,622 500,053 19.5 19.5 ###
1998-Jun-09 Tue ### ### 2.56 2.57 247,685 ### ### ### ###
1998-Jun-05 Fri 2.579 ### 2.56 ### 776,446 993,850 81.1 81.1 0.0
1998-Jun-04 Thu 2.56 ### 2.55 2.57 75.6 75.6 ###
1998-Jun-03 Wed ### ### ### ### 132,347 0 17.9 17.9 0.0
1998-Jun-02 Tue 2.644 2.7 2.56 ### 28.5 28.5 0.0
1998-Jun-01 Mon ### 2.72 2.59 ### 381,552 1,013,020 ### ### 0.0
1998-May-29 Fri 2.744 2.78 2.72 2.72 ### ### 0.2
1998-May-28 Thu ### 2.78 ### 2.73 174,080 241,971 ### ### ###
1998-May-27 Wed 2.85 2.85 2.7 2.73 ### ### ###
1998-May-26 Tue 2.85 2.86 2.85 2.85 ### ### ###
1998-May-25 Mon 2.85 2.85 2.83 2.83 533,856 1,516,151 ### ### 0.2
1998-May-22 Fri 2.921 2.921 2.84 2.85 ### ### ###
1998-May-21 Thu ### ### 2.89 ### 349,984 505,726 83.7 83.7 0.0
1998-May-20 Wed 2.88 2.88 2.86 2.88 443,177 ### ### ### 0.2
1998-May-19 Tue 2.941 2.941 2.85 2.86 835,520 2,419,248 ### ### 0.2
1998-May-18 Mon 3 ### ### ### 23.2 23.2 0.0
1998-May-15 Fri ### ### 3 ### 623,550 935,325 ### ### 0.0
1998-May-14 Thu ### ### ### ### ### ### 0.0
1998-May-13 Wed ### ### ### ### 974,654 0 78.5 78.5 0.0
1998-May-12 Tue 3.158 3.158 ### ### 1,150,827 1,817,155 14.8 14.8 0.0
1998-May-11 Mon ### ### ### ### 73.1 73.1 0.0
1998-May-08 Fri ### ### ### ### 3,761,183 0 ### ### 0.0
1998-May-07 Thu ### 3.22 ### ### ### ### 0.0
1998-May-06 Wed ### 3.22 ### 3.22 90.7 90.7 0.2
1998-May-05 Tue ### ### ### ### 296,481 0 ### ### 0.0
1998-May-04 Mon 3.21 3.21 ### ### 24.2 24.2 0.0
1998-May-01 Fri 3.26 3.26 3.2 3.21 357,486 1,154,679 ### ### ###
1998-Apr-30 Thu 3.243 3.29 3.22 3.26 150,353 ### 71.7 71.7 0.2
1998-Apr-29 Wed ### 3.21 ### 3.2 212,873 ### ### ### 0.2
1998-Apr-28 Tue 3.141 ### ### ### 84.1 84.1 0.0
1998-Apr-27 Mon ### 3.2 ### ### 616,028 985,644 ### ### 0.0
1998-Apr-24 Fri ### ### ### ### 561,446 0 ### ### 0.0
1998-Apr-23 Thu 3.21 3.21 ### ### 122,552 ### ### ### 0.0
1998-Apr-22 Wed 3.175 3.22 ### 3.2 567,979 914,446 ### ### 0.2
1998-Apr-21 Tue ### 3.2 ### ### 296,429 474,286 ### ### 0.0
1998-Apr-20 Mon ### 3.22 ### 3.2 648,585 1,044,221 25.7 25.7 0.2
1998-Apr-17 Fri ### 3.24 ### ### 498,947 ### 24.9 24.9 0.0
1998-Apr-16 Thu 3.147 3.23 ### 3.2 ### ### 0.2
1998-Apr-15 Wed ### ### ### ### 464,747 0 27.5 27.5 0.0
1998-Apr-14 Tue 3.151 3.151 ### ### 18.6 18.6 0.0
1998-Apr-09 Thu 3.24 3.24 ### ### 347,243 ### 7.1 7.1 0.0
1998-Apr-08 Wed 3.28 3.28 3.24 3.24 ### ### ###
1998-Apr-07 Tue 3.27 3.29 3.22 3.29 ### ### ###
1998-Apr-06 Mon ### ### 3.22 ### 917,183 ### 28.1 28.1 0.0
1998-Apr-03 Fri 3.29 ### 3.28 ### ### ### 0.0
1998-Apr-02 Thu 3.28 ### 3.28 ### 82.3 82.3 0.0
1998-Apr-01 Wed ### ### 3.28 3.29 80,854 ### 26.4 26.4 ###
1998-Mar-31 Tue 3.22 ### 3.2 ### ### ### 0.0
1998-Mar-30 Mon 3.2 3.28 3.2 3.2 239,847 ### ### ### 0.2
1998-Mar-27 Fri 3.2 3.23 3.2 3.22 1,007,488 3,239,073 ### ### 0.2
1998-Mar-26 Thu ### 3.2 ### ### 51,976 ### ### ### 0.0
1998-Mar-25 Wed ### ### ### ### ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 14.5 14.5 0.0
1998-Mar-23 Mon ### ### ### ### 18.5 18.5 0.0
1998-Mar-20 Fri ### ### ### ### 310,248 0 13.2 13.2 0.0
1998-Mar-19 Thu ### ### ### ### 13.4 13.4 0.0
1998-Mar-18 Wed 3.2 3.2 ### ### 138,220 221,152 26.2 26.2 0.0
1998-Mar-17 Tue 3.25 3.25 ### ### ### ### 0.0
1998-Mar-16 Mon 3.27 3.27 3.23 3.23 356,222 1,157,721 ### ### ###
1998-Mar-13 Fri 3.2 ### ### ### 665,044 0 ### ### 0.0
1998-Mar-12 Thu 3.2 3.21 ### 3.2 78.9 78.9 0.2
1998-Mar-11 Wed ### 3.21 ### ### 244,589 ### 82.9 82.9 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 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 2026-05-21 16:36:00 thru 2026-05-21 16:36:01 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000