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-07 08:01:13 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 33...

     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 .. Friday 24th April 2026
Latest price with VOLUME for CAA .. Friday 24th April 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),

225 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1997-Aug-05 Tue 4.85 4.85 4.82 4.85 ### ### ###
1997-Aug-04 Mon 4.85 4.85 4.84 4.85 76.0 76.0 ###
1997-Aug-01 Fri 4.84 4.87 4.84 4.85 477,227 ### ### ### ###
1997-Jul-31 Thu 4.8 4.85 4.8 4.85 79.4 79.4 ###
1997-Jul-30 Wed 4.7 4.74 4.7 4.73 605,074 2,855,949 ### ### 0.3
1997-Jul-29 Tue 4.725 4.76 ### ### 12.5 12.5 0.0
1997-Jul-28 Mon 4.79 4.8 ### 4.7 10.9 10.9 0.3
1997-Jul-25 Fri 4.8 4.8 4.78 4.78 23.8 23.8 ###
1997-Jul-24 Thu 4.85 4.86 4.8 4.8 47,775 230,753 23.8 23.8 0.3
1997-Jul-23 Wed ### 4.88 4.8 4.85 ### ### ###
1997-Jul-22 Tue 4.78 4.8 4.75 4.8 244,752 ### ### ### 0.3
1997-Jul-21 Mon 4.8 4.85 4.78 4.8 602,783 ### 79.2 79.2 0.3
1997-Jul-18 Fri 4.7 4.8 4.7 4.78 708,181 3,363,859 80.9 80.9 ###
1997-Jul-17 Thu ### ### ### ### 74.0 74.0 0.0
1997-Jul-16 Wed 4.7 4.7 ### ### ### ### 0.0
1997-Jul-15 Tue 4.78 4.78 ### 4.7 283,146 ### ### ### 0.3
1997-Jul-14 Mon ### 4.87 4.73 4.75 ### ### ###
1997-Jul-11 Fri 4.82 4.87 4.82 4.83 67.5 67.5 0.3
1997-Jul-10 Thu 4.82 4.86 4.74 4.82 ### ### 0.3
1997-Jul-09 Wed ### 4.85 4.72 4.85 123,327 ### 78.2 78.2 ###
1997-Jul-08 Tue 4.8 4.81 ### ### 28.3 28.3 0.0
1997-Jul-07 Mon ### ### 4.85 4.85 52,840 ### ### ### ###
1997-Jul-04 Fri 4.86 ### 4.86 ### 246,957 ### 84.6 84.6 0.0
1997-Jul-03 Thu ### ### 4.87 ### ### ### 0.0
1997-Jul-02 Wed ### ### 4.87 ### ### ### 0.0
1997-Jul-01 Tue 4.85 ### 4.8 4.85 ### ### ###
1997-Jun-30 Mon 4.85 4.85 4.7 4.83 ### ### 0.3
1997-Jun-27 Fri 4.85 ### 4.85 4.85 ### ### ###
1997-Jun-26 Thu 4.88 ### 4.84 ### 686,856 ### ### ### 0.0
1997-Jun-25 Wed 4.8 4.83 4.75 4.83 ### ### 0.3
1997-Jun-24 Tue 4.852 4.852 4.8 4.8 19.2 19.2 0.3
1997-Jun-23 Mon ### ### 4.85 ### 75.7 75.7 0.0
1997-Jun-20 Fri ### ### 4.88 ### 572,372 1,396,587 21.2 21.2 0.0
1997-Jun-19 Thu 4.88 ### 4.88 ### 74.1 74.1 0.0
1997-Jun-18 Wed 5 5 4.88 ### 597,276 2,950,543 13.2 13.2 0.0
1997-Jun-17 Tue 4.89 ### 4.84 ### ### ### 0.0
1997-Jun-16 Mon 4.77 ### 4.76 ### 91.2 91.2 0.0
1997-Jun-13 Fri 4.74 4.75 4.7 4.75 ### ### ###
1997-Jun-12 Thu 4.7 4.73 4.7 4.72 73.5 73.5 0.3
1997-Jun-11 Wed ### 4.77 ### ### 161,181 ### ### ### 0.0
1997-Jun-10 Tue ### ### ### ### 563,485 0 74.5 74.5 0.0
1997-Jun-06 Fri ### ### ### ### 33.0 33.0 0.0
1997-Jun-05 Thu 4.7 4.7 ### ### 425,073 998,921 18.6 18.6 0.0
1997-Jun-04 Wed 4.75 4.75 4.7 4.72 22.4 22.4 0.3
1997-Jun-03 Tue 4.7 4.76 4.7 4.75 1,453,141 6,873,356 79.2 79.2 ###
1997-Jun-02 Mon 4.75 4.75 4.7 4.75 54,943 ### ### ### ###
1997-May-30 Fri 4.78 4.78 4.74 4.75 ### ### ###
1997-May-29 Thu 4.8 4.8 4.75 4.78 141,844 ### ### ### ###
1997-May-28 Wed 4.81 4.82 4.79 4.8 21.5 21.5 0.3
1997-May-27 Tue 4.84 4.85 4.81 4.82 357,982 1,729,053 18.1 18.1 0.3
1997-May-26 Mon 4.76 4.8 4.72 ### ### ### 0.0
1997-May-23 Fri 4.8 4.8 4.75 4.75 270,888 ### 19.6 19.6 ###
1997-May-22 Thu ### ### 4.75 4.8 ### ### 0.3
1997-May-21 Wed 4.78 ### 4.77 ### 86.7 86.7 0.0
1997-May-20 Tue 4.679 4.78 ### 4.78 500,172 ### 90.8 90.8 ###
1997-May-19 Mon 4.55 ### 4.55 ### 124,245 282,657 91.8 91.8 0.0
1997-May-16 Fri 4.55 4.56 4.54 4.55 1,666,625 7,583,143 ### ### 0.3
1997-May-15 Thu 4.51 4.55 4.51 4.55 283,054 ### 82.4 82.4 0.3
1997-May-14 Wed ### ### 4.55 4.56 244,557 ### ### ### 0.3
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon 4.575 ### 4.56 ### ### ### 0.0
1997-May-09 Fri 4.5 ### 4.5 4.5 ### ### ###
1997-May-08 Thu 4.47 4.52 4.47 4.5 ### ### ###
1997-May-07 Wed 4.49 4.5 4.45 4.5 73.6 73.6 ###
1997-May-06 Tue 4.46 4.5 4.43 4.47 423,174 1,889,471 68.8 68.8 ###
1997-May-05 Mon 4.5 4.5 4.41 4.41 14.6 14.6 ###
1997-May-02 Fri 4.5 4.52 4.46 4.48 788,149 3,538,789 ### ### ###
1997-May-01 Thu ### ### 4.54 4.56 10.6 10.6 0.3
1997-Apr-30 Wed 4.53 4.75 4.53 ### 1,252,047 ### ### ### 0.0
1997-Apr-29 Tue ### 4.53 ### 4.51 89,180 ### 75.0 75.0 0.3
1997-Apr-28 Mon 4.46 4.52 4.45 4.52 77,156 346,044 85.6 85.6 0.3
1997-Apr-24 Thu 4.49 4.5 4.45 4.45 ### ### 0.3
1997-Apr-23 Wed ### 4.46 ### 4.45 762,978 1,701,440 ### ### 0.3
1997-Apr-22 Tue ### ### ### ### 89,951 0 23.1 23.1 0.0
1997-Apr-21 Mon ### ### ### ### 143,040 0 ### ### 0.0
1997-Apr-18 Fri 4.26 ### 4.26 ### 332,550 ### ### ### 0.0
1997-Apr-17 Thu 4.24 4.27 4.24 4.26 508,178 ### 72.3 72.3 0.3
1997-Apr-16 Wed 4.257 ### 4.21 4.21 16.6 16.6 ###
1997-Apr-15 Tue 4.21 4.24 4.2 4.23 69.8 69.8 0.3
1997-Apr-14 Mon ### 4.21 ### 4.21 323,386 680,727 ### ### ###
1997-Apr-11 Fri 4.25 4.26 4.22 4.26 ### ### 0.3
1997-Apr-10 Thu 4.2 4.26 ### 4.26 ### ### 0.3
1997-Apr-09 Wed ### 4.2 ### 4.2 67.6 67.6 ###
1997-Apr-08 Tue ### ### ### ### 183,380 0 ### ### 0.0
1997-Apr-07 Mon 4.2 4.2 ### ### ### ### 0.0
1997-Apr-04 Fri 4.59 ### 4.55 4.555 2,115,457 ### ### ### 0.3
1997-Apr-03 Thu ### ### 4.55 4.55 1,523,285 3,465,473 23.9 23.9 0.3
1997-Apr-02 Wed ### ### 4.57 ### 740,041 ### 79.7 79.7 0.0
1997-Apr-01 Tue ### ### 4.57 ### 588,670 ### 36.2 36.2 0.0
1997-Mar-27 Thu 4.7 4.72 4.7 4.72 64.7 64.7 0.3
1997-Mar-26 Wed ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-25 Tue ### 4.7 ### 4.7 ### ### 0.3
1997-Mar-24 Mon 4.7 4.7 4.58 ### 19.1 19.1 0.0
1997-Mar-21 Fri 4.55 ### 4.5 ### 90.0 90.0 0.0
1997-Mar-20 Thu 4.55 ### 4.5 ### 82.5 82.5 0.0
1997-Mar-19 Wed ### ### 4.54 4.55 ### ### 0.3
1997-Mar-18 Tue 4.75 4.75 ### 4.7 30.9 30.9 0.3
1997-Mar-17 Mon 4.78 4.78 4.7 4.75 ### ### ###
1997-Mar-14 Fri ### 4.85 ### 4.83 299,573 ### ### ### 0.3
1997-Mar-13 Thu ### 4.75 ### 4.75 195,953 465,388 89.4 89.4 ###
1997-Mar-12 Wed ### ### 4.52 ### 56,124 126,840 31.3 31.3 0.0
1997-Mar-11 Tue 4.75 4.75 ### ### 534,250 1,268,843 17.7 17.7 0.0
1997-Mar-10 Mon 4.55 4.7 4.55 4.7 360,776 1,668,589 91.1 91.1 0.3
1997-Mar-07 Fri 4.4 4.55 ### 4.55 251,340 ### 91.3 91.3 0.3
1997-Mar-06 Thu 4.4 4.45 4.4 4.42 183,929 813,885 ### ### 0.3
1997-Mar-05 Wed ### ### ### ### 238,779 0 ### ### 0.0
1997-Mar-04 Tue 4.4 4.4 ### 4.4 306,455 ### ### ### 0.3
1997-Mar-03 Mon 4.442 4.442 ### ### ### ### 0.0
1997-Feb-28 Fri 4.55 4.55 ### 4.44 ### ### 0.3
1997-Feb-27 Thu 4.5 4.55 4.5 4.55 387,046 1,751,383 ### ### 0.3
1997-Feb-26 Wed 4.46 4.5 4.46 4.5 ### ### ###
1997-Feb-25 Tue ### 4.5 ### 4.46 ### ### 0.3
1997-Feb-24 Mon 4.28 4.4 4.28 4.4 371,288 1,611,389 90.2 90.2 0.3
1997-Feb-21 Fri ### ### ### ### 73.2 73.2 0.0
1997-Feb-20 Thu 4.175 ### ### ### 93.3 93.3 0.0
1997-Feb-19 Wed 4.328 ### 4.2 4.2 8.8 8.8 ###
1997-Feb-18 Tue ### ### ### ### 576,776 0 97.3 97.3 0.0
1997-Feb-17 Mon ### ### ### ### 83,248 0 ### ### 0.0
1997-Feb-14 Fri ### ### 4 ### 130,149 ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### 1,527,726 0 ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 217,145 0 ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 65,122 0 23.6 23.6 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 20.2 20.2 0.0
1997-Feb-05 Wed ### ### ### ### 109,429 0 62.5 62.5 0.0
1997-Feb-04 Tue ### ### ### ### 659,658 0 ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 395,472 0 ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 392,852 0 ### ### 0.0
1997-Jan-30 Thu ### 4.2 ### ### 16.5 16.5 0.0
1997-Jan-29 Wed ### ### ### ### 86.2 86.2 0.0
1997-Jan-28 Tue ### ### ### ### ### ### 0.0
1997-Jan-24 Fri ### ### ### ### 35.0 35.0 0.0
1997-Jan-23 Thu ### ### ### ### 340,156 0 ### ### 0.0
1997-Jan-22 Wed ### ### ### ### 27.1 27.1 0.0
1997-Jan-21 Tue ### ### ### ### 25.5 25.5 0.0
1997-Jan-20 Mon ### 4.22 ### ### 30.3 30.3 0.0
1997-Jan-17 Fri ### ### ### ### 80.1 80.1 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 260,546 0 27.0 27.0 0.0
1997-Jan-14 Tue ### ### ### ### 380,273 0 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### 400,240 0 76.6 76.6 0.0
1997-Jan-10 Fri ### ### ### ### 1,431,771 0 84.6 84.6 0.0
1997-Jan-09 Thu ### ### ### ### 72.8 72.8 0.0
1997-Jan-08 Wed 3.81 ### 3.81 ### 291,927 556,120 91.5 91.5 0.0
1997-Jan-07 Tue 3.85 3.85 3.75 3.81 29.1 29.1 0.3
1997-Jan-06 Mon ### ### 3.89 ### 308,120 ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 142,685 0 7.4 7.4 0.0
1997-Jan-02 Thu 4 ### 4 ### 55,948 ### ### ### 0.0
1996-Dec-31 Tue 3.983 4 ### 4 198,123 396,246 ### ### 0.3
1996-Dec-30 Mon 4 4 ### 4 67.8 67.8 0.3
1996-Dec-27 Fri ### ### ### ### 81.0 81.0 0.0
1996-Dec-24 Tue 3.88 ### 3.88 ### 75.2 75.2 0.0
1996-Dec-23 Mon ### ### 3.85 3.88 25.8 25.8 0.3
1996-Dec-20 Fri 3.8 3.85 3.78 3.85 67,552 ### 76.1 76.1 0.3
1996-Dec-19 Thu 3.71 3.76 3.71 3.75 ### ### 0.3
1996-Dec-18 Wed 3.73 3.73 3.7 3.7 ### ### 0.3
1996-Dec-17 Tue 3.7 3.73 3.7 3.73 166,478 ### ### ### ###
1996-Dec-16 Mon 3.7 3.75 3.7 3.7 ### ### 0.3
1996-Dec-13 Fri 3.71 3.73 ### 3.7 278,051 ### 34.6 34.6 0.3
1996-Dec-12 Thu ### 3.72 ### 3.7 392,973 730,929 ### ### 0.3
1996-Dec-11 Wed ### 3.77 3.7 3.72 ### ### 0.3
1996-Dec-10 Tue 3.7 3.7 ### ### 24.1 24.1 0.0
1996-Dec-09 Mon ### ### ### ### 74.1 74.1 0.0
1996-Dec-06 Fri 3.683 3.7 ### ### 158,578 ### 59.8 59.8 0.0
1996-Dec-05 Thu 3.7 3.7 ### ### ### ### 0.0
1996-Dec-04 Wed ### 3.7 ### 3.7 ### ### 0.3
1996-Dec-03 Tue ### 3.7 ### ### ### ### 0.0
1996-Dec-02 Mon 3.7 3.7 ### ### 26.5 26.5 0.0
1996-Nov-29 Fri 3.7 3.73 ### 3.7 64,725 ### 63.0 63.0 0.3
1996-Nov-28 Thu 3.73 3.73 ### 3.72 913,856 1,704,341 ### ### 0.3
1996-Nov-27 Wed 3.75 3.75 3.7 3.7 1,105,376 4,117,525 18.1 18.1 0.3
1996-Nov-26 Tue 3.85 3.87 3.79 3.79 252,329 966,420 ### ### ###
1996-Nov-25 Mon 3.82 3.85 3.82 3.85 ### ### 0.3
1996-Nov-22 Fri 3.82 3.84 3.82 3.82 70,320 269,325 ### ### 0.3
1996-Nov-21 Thu 3.85 ### 3.85 3.85 916,474 ### ### ### 0.3
1996-Nov-20 Wed 3.78 3.82 3.78 3.81 914,546 3,475,274 73.1 73.1 0.3
1996-Nov-19 Tue 3.81 3.82 3.78 3.78 ### ### 0.3
1996-Nov-18 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
1996-Nov-15 Fri 3.75 3.8 3.73 3.8 78.0 78.0 ###
1996-Nov-14 Thu 3.72 3.75 3.71 3.75 71.8 71.8 0.3
1996-Nov-13 Wed 3.7 3.72 ### 3.72 593,186 1,103,325 76.0 76.0 0.3
1996-Nov-12 Tue 3.76 3.76 3.7 3.75 ### ### 0.3
1996-Nov-11 Mon 3.8 3.8 3.8 3.8 23,986 91,146 76.8 76.8 ###
1996-Nov-07 Thu 3.89 ### 3.89 ### ### ### 0.0
1996-Nov-06 Wed 3.8 ### 3.8 ### ### ### 0.0
1996-Nov-05 Tue 3.75 3.83 3.75 3.8 470,454 1,783,020 ### ### ###
1996-Nov-04 Mon 3.71 3.8 3.7 3.8 ### ### ###
1996-Nov-01 Fri 3.76 3.76 3.7 3.71 ### ### ###
1996-Oct-31 Thu 3.85 3.85 3.74 3.76 10.5 10.5 0.3
1996-Oct-30 Wed 3.74 3.85 3.74 3.85 55,048 ### 90.5 90.5 0.3
1996-Oct-29 Tue 3.72 3.74 3.72 3.74 81.4 81.4 0.3
1996-Oct-28 Mon 3.73 3.75 3.73 3.74 74.0 74.0 0.3
1996-Oct-25 Fri 3.75 3.76 3.72 3.72 31.1 31.1 0.3
1996-Oct-24 Thu 3.75 3.83 3.75 3.8 74.0 74.0 ###
1996-Oct-23 Wed 3.7 3.73 3.7 3.73 ### ### ###
1996-Oct-22 Tue ### 3.7 ### 3.7 82.5 82.5 0.3
1996-Oct-21 Mon 3.75 3.75 ### ### 13.6 13.6 0.0
1996-Oct-18 Fri ### 3.77 ### 3.75 ### ### 0.3
1996-Oct-17 Thu 3.7 3.72 ### ### ### ### 0.0
1996-Oct-16 Wed ### 3.7 ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon ### ### ### ### 76.0 76.0 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu 3.58 ### 3.58 ### ### ### 0.0
1996-Oct-09 Wed 3.74 3.76 ### ### 8.0 8.0 0.0
1996-Oct-08 Tue 3.85 3.85 3.75 3.75 ### ### 0.3
1996-Oct-07 Mon 3.78 3.85 3.75 3.85 89.0 89.0 0.3
1996-Oct-04 Fri 3.75 3.78 3.72 3.78 75.4 75.4 0.3
1996-Oct-03 Thu 3.75 3.83 3.75 3.77 74.9 74.9 ###
1996-Oct-02 Wed 3.7 3.75 ### 3.75 ### ### 0.3
1996-Oct-01 Tue 3.75 3.75 ### 3.7 21.4 21.4 0.3
1996-Sep-30 Mon 3.87 ### 3.85 3.85 ### ### 0.3
1996-Sep-27 Fri 3.75 3.89 3.75 3.87 ### ### ###
1996-Sep-26 Thu ### 3.82 ### 3.82 94.4 94.4 0.3
1996-Sep-25 Wed ### ### 3.58 ### 20.3 20.3 0.0
1996-Sep-24 Tue ### ### ### ### 22.6 22.6 0.0
1996-Sep-23 Mon 3.7 3.7 ### ### 19.7 19.7 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### 3.7 ### ### ### ### 0.0
1996-Sep-18 Wed 3.7 3.7 ### ### 25.0 25.0 0.0
1996-Sep-17 Tue ### 3.7 ### 3.7 ### ### 0.3
1996-Sep-16 Mon ### ### ### ### 75.2 75.2 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### 3.722 3.57 ### ### ### 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 2026-05-07 20:01:13 thru 2026-05-07 20:01:13 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000