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 Sun 26-May-10 03:37:21 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 39...

     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 7th May 2026
Latest price with VOLUME for CAA .. Thursday 7th 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 46 47 48 49 50 Next >>


End of day Prices (full format),

150 Days for (CAA) CAPRAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Jul-08 Tue 2.75 2.75 2.72 2.74 30.4 30.4 0.2
2003-Jul-07 Mon 2.73 2.75 2.73 2.75 27,746 76,024 77.9 77.9 ###
2003-Jul-04 Fri 2.72 2.73 2.71 2.72 ### ### 0.2
2003-Jul-03 Thu 2.71 2.73 2.7 2.7 51,244 139,127 ### ### 0.2
2003-Jul-02 Wed ### 2.72 ### 2.72 39,075 53,142 91.3 91.3 0.2
2003-Jul-01 Tue ### ### ### ### ### ### 0.0
2003-Jun-30 Mon ### 2.78 ### 2.78 178,071 ### 89.1 89.1 0.2
2003-Jun-27 Fri 2.7 2.75 2.7 2.75 38,073 103,748 81.5 81.5 ###
2003-Jun-26 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2003-Jun-25 Wed 2.72 2.73 ### 2.73 17,273 23,577 ### ### ###
2003-Jun-24 Tue 2.71 2.72 2.71 2.72 ### ### 0.2
2003-Jun-23 Mon 2.75 2.76 2.71 2.71 26,751 ### ### ### ###
2003-Jun-20 Fri 2.74 2.74 2.74 2.74 7,279 19,944 ### ### 0.2
2003-Jun-19 Thu 2.7 2.74 ### 2.74 ### ### 0.2
2003-Jun-18 Wed 2.74 2.74 ### ### 38,458 52,687 15.2 15.2 0.0
2003-Jun-17 Tue 2.75 2.75 2.72 2.72 38,179 ### 24.6 24.6 0.2
2003-Jun-16 Mon 2.73 2.79 2.72 2.78 53,357 ### ### ### 0.2
2003-Jun-13 Fri 2.8 2.81 2.73 2.73 63,525 ### ### ### ###
2003-Jun-12 Thu 2.8 2.8 2.72 2.8 15,758 ### ### ### 0.2
2003-Jun-11 Wed 2.78 2.8 2.75 2.8 48,720 ### 79.7 79.7 0.2
2003-Jun-10 Tue 2.78 2.78 2.75 2.78 ### ### 0.2
2003-Jun-06 Fri 2.75 2.78 2.75 2.78 ### ### 0.2
2003-Jun-05 Thu 2.77 2.78 2.75 2.77 14,183 ### ### ### 0.2
2003-Jun-04 Wed 2.77 2.77 2.75 2.77 42,128 116,273 74.2 74.2 0.2
2003-Jun-03 Tue 2.72 2.76 2.72 2.75 90,072 ### ### ### ###
2003-Jun-02 Mon 2.7 2.71 ### 2.71 42,540 57,641 ### ### ###
2003-May-30 Fri 2.7 2.71 ### 2.7 15,457 20,944 70.8 70.8 0.2
2003-May-29 Thu 2.7 2.75 2.7 2.71 75.7 75.7 ###
2003-May-28 Wed 2.77 2.77 2.7 2.76 27,685 ### ### ### 0.2
2003-May-27 Tue 2.75 2.77 2.7 2.76 77.3 77.3 0.2
2003-May-26 Mon 2.7 2.77 2.7 2.77 89.1 89.1 0.2
2003-May-23 Fri 2.59 2.71 2.59 2.71 ### ### ###
2003-May-22 Thu 2.74 2.74 ### ### 164,042 ### 6.1 6.1 0.0
2003-May-21 Wed 2.75 2.78 2.72 2.72 22.2 22.2 0.2
2003-May-20 Tue 2.75 2.75 2.75 2.75 318,553 876,020 ### ### ###
2003-May-19 Mon 2.8 2.8 2.75 2.75 41,448 ### 16.1 16.1 ###
2003-May-16 Fri 2.77 2.82 2.77 2.81 81.3 81.3 ###
2003-May-15 Thu 2.76 2.8 2.76 2.78 79.5 79.5 0.2
2003-May-14 Wed 2.8 2.8 2.76 2.76 18.7 18.7 0.2
2003-May-13 Tue 2.8 2.83 2.8 2.8 221,786 624,327 ### ### 0.2
2003-May-12 Mon 2.8 2.84 2.8 2.83 28,353 79,955 77.7 77.7 0.2
2003-May-09 Fri 2.8 2.83 2.8 2.83 ### ### 0.2
2003-May-08 Thu 2.81 2.81 2.8 2.8 18,774 ### ### ### 0.2
2003-May-07 Wed 2.76 2.82 2.76 2.82 46,483 129,687 ### ### ###
2003-May-06 Tue 2.77 2.77 2.76 2.77 58,527 161,827 ### ### 0.2
2003-May-05 Mon 2.76 2.8 2.76 2.76 19,340 ### 71.2 71.2 0.2
2003-May-02 Fri 2.79 2.81 2.76 2.76 26.0 26.0 0.2
2003-May-01 Thu 2.75 2.8 2.75 2.8 76,220 ### ### ### 0.2
2003-Apr-30 Wed 2.83 2.83 2.77 2.77 ### ### 0.2
2003-Apr-29 Tue 2.83 2.84 2.8 2.83 72.4 72.4 0.2
2003-Apr-28 Mon 2.8 2.83 2.78 2.83 82.1 82.1 0.2
2003-Apr-24 Thu 2.8 2.84 2.8 2.8 5,329 15,027 ### ### 0.2
2003-Apr-23 Wed 2.85 2.85 2.8 2.8 ### ### 0.2
2003-Apr-22 Tue 2.8 2.85 2.8 2.85 84.6 84.6 ###
2003-Apr-17 Thu 2.78 2.81 2.78 2.8 12,781 35,722 ### ### 0.2
2003-Apr-16 Wed 2.85 2.85 2.78 2.78 11.6 11.6 0.2
2003-Apr-15 Tue 2.81 2.85 2.8 2.85 83.6 83.6 ###
2003-Apr-14 Mon 2.79 2.84 2.78 2.84 846,248 2,377,956 87.7 87.7 0.2
2003-Apr-11 Fri 2.79 2.8 2.78 2.8 383,744 1,070,645 73.8 73.8 0.2
2003-Apr-10 Thu 2.76 2.81 2.76 2.8 ### ### 0.2
2003-Apr-09 Wed 2.75 2.83 2.75 2.78 253,858 ### ### ### 0.2
2003-Apr-08 Tue 2.78 2.78 2.75 2.75 119,453 330,287 21.6 21.6 ###
2003-Apr-07 Mon 2.72 2.78 2.71 2.76 78.5 78.5 0.2
2003-Apr-04 Fri 2.79 2.79 2.71 2.71 8,152 ### ### ### ###
2003-Apr-03 Thu 2.77 2.8 2.7 2.79 76.4 76.4 ###
2003-Apr-02 Wed 2.78 2.78 2.74 2.77 9,147 25,245 ### ### 0.2
2003-Apr-01 Tue 2.76 2.76 2.75 2.75 ### ### ###
2003-Mar-31 Mon 2.76 2.78 2.76 2.76 296,753 ### 73.1 73.1 0.2
2003-Mar-28 Fri 2.75 2.75 2.7 2.72 95,674 ### 19.4 19.4 0.2
2003-Mar-27 Thu 2.7 2.75 2.7 2.7 309,883 ### 71.1 71.1 0.2
2003-Mar-26 Wed 2.79 2.79 ### 2.75 55,553 ### ### ### ###
2003-Mar-25 Tue 2.79 2.8 2.76 2.79 ### ### ###
2003-Mar-24 Mon 2.85 2.85 2.76 2.79 ### ### ###
2003-Mar-21 Fri 2.75 2.82 2.75 2.82 87.8 87.8 ###
2003-Mar-20 Thu 2.8 2.8 2.75 2.75 ### ### ###
2003-Mar-19 Wed 2.8 2.82 2.78 2.82 514,859 ### 74.3 74.3 ###
2003-Mar-18 Tue 2.84 2.84 2.75 2.8 594,045 1,660,355 14.5 14.5 0.2
2003-Mar-17 Mon 2.76 2.8 2.76 2.8 ### ### 0.2
2003-Mar-14 Fri 2.76 2.8 2.76 2.8 928,176 2,580,329 79.4 79.4 0.2
2003-Mar-13 Thu 2.75 2.76 2.75 2.76 80.3 80.3 0.2
2003-Mar-12 Wed 2.78 2.78 2.7 2.75 45,982 ### 29.2 29.2 ###
2003-Mar-11 Tue 2.77 2.8 2.75 2.8 143,452 398,079 87.4 87.4 0.2
2003-Mar-10 Mon 2.75 2.78 2.75 2.77 71,285 ### ### ### 0.2
2003-Mar-07 Fri 2.78 2.78 2.75 2.75 ### ### ###
2003-Mar-06 Thu 2.76 2.76 2.73 2.76 78.6 78.6 0.2
2003-Mar-05 Wed 2.7 2.76 2.7 2.75 100,781 ### 88.6 88.6 ###
2003-Mar-04 Tue ### 2.7 ### 2.7 ### ### 0.2
2003-Mar-03 Mon 2.79 2.79 ### 2.74 346,527 ### 17.8 17.8 0.2
2003-Feb-28 Fri 2.75 2.81 2.75 2.79 502,553 ### ### ### ###
2003-Feb-27 Thu ### 2.75 ### 2.75 177,173 ### 90.3 90.3 ###
2003-Feb-26 Wed ### 2.7 ### ### 79.8 79.8 0.0
2003-Feb-25 Tue 2.89 2.89 2.75 2.76 ### ### 0.2
2003-Feb-24 Mon 2.86 ### 2.86 ### 82.6 82.6 0.0
2003-Feb-21 Fri 2.86 ### 2.85 2.88 69,372 98,855 ### ### 0.2
2003-Feb-20 Thu 3 3 2.86 ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 25.9 25.9 0.0
2003-Feb-18 Tue ### ### ### ### 82,978 0 ### ### 0.0
2003-Feb-17 Mon ### ### 3 ### 46,684 70,026 76.2 76.2 0.0
2003-Feb-14 Fri 3 ### 3 3 42,474 ### 71.9 71.9 0.2
2003-Feb-13 Thu ### ### ### ### 386,927 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue 3 ### ### ### 90.0 90.0 0.0
2003-Feb-10 Mon ### ### ### ### 59,459 0 28.3 28.3 0.0
2003-Feb-07 Fri ### ### ### ### 77,751 0 ### ### 0.0
2003-Feb-06 Thu ### ### ### ### 39.4 39.4 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 45,445 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 73,886 0 81.9 81.9 0.0
2003-Jan-31 Fri ### ### ### ### 51,758 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 109,028 0 ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 48,485 0 34.6 34.6 0.0
2003-Jan-28 Tue ### ### ### ### 71,087 0 ### ### 0.0
2003-Jan-24 Fri ### ### ### ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 43,476 0 78.8 78.8 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 47,528 0 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 50,388 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 59,349 0 ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 25.6 25.6 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 20,240 0 74.7 74.7 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### 125,649 0 79.6 79.6 0.0
2003-Jan-06 Mon 3 ### 3 ### ### ### 0.0
2003-Jan-03 Fri ### 3 ### 3 81.8 81.8 0.2
2003-Jan-02 Thu ### ### ### ### 18,078 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 21.4 21.4 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 44,671 0 71.0 71.0 0.0
2002-Dec-20 Fri ### ### 2.85 ### 67,157 ### ### ### 0.0
2002-Dec-19 Thu ### 3 ### ### 246,075 ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### ### ### 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### ### ### 0.0
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu ### ### ### ### 92.8 92.8 0.0
2002-Dec-04 Wed ### ### 2.88 2.89 139,059 200,244 35.3 35.3 ###
2002-Dec-03 Tue 2.88 ### 2.87 ### 112,680 ### 81.2 81.2 0.0
2002-Dec-02 Mon 2.87 ### 2.85 ### 55,978 ### 76.1 76.1 0.0
2002-Nov-29 Fri 2.86 2.88 2.83 2.87 159,188 454,481 ### ### ###


<< 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 46 47 48 49 50 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 2026-05-10 03:37:21 thru 2026-05-10 03:37:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000