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 03:48:11 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 4...

     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
2023-Aug-23 Wed ### ### ### ### ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 10,182 0 77.6 77.6 0.0
2023-Aug-21 Mon ### ### ### ### 11,385 0 27.2 27.2 0.0
2023-Aug-18 Fri ### ### ### ### 12,955 0 70.4 70.4 0.0
2023-Aug-17 Thu ### 8.22 7.86 ### 66,383 ### 84.3 84.3 0.0
2023-Aug-16 Wed ### 7.75 ### 7.7 10,949 42,427 77.2 77.2 0.6
2023-Aug-15 Tue 7.7 7.7 ### 7.7 9,752 37,545 67.9 67.9 0.6
2023-Aug-14 Mon ### 7.7 7.58 ### 13,189 ### 80.8 80.8 0.0
2023-Aug-11 Fri 7.77 7.79 7.57 7.58 14.3 14.3 ###
2023-Aug-10 Thu 7.72 7.72 ### ### 153 ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 1,357 0 77.4 77.4 0.0
2023-Aug-08 Tue 7.56 ### 7.53 7.59 13,175 ### ### ### 0.5
2023-Aug-07 Mon 7.52 7.57 7.51 7.56 77.6 77.6 0.5
2023-Aug-04 Fri 7.5 ### 7.44 ### 37,058 137,855 78.8 78.8 0.0
2023-Aug-03 Thu 7.56 7.56 7.45 7.51 ### ### ###
2023-Aug-02 Wed 7.54 7.55 ### 7.45 ### ### 0.5
2023-Aug-01 Tue 7.5 ### 7.49 7.55 74.0 74.0 ###
2023-Jul-31 Mon 7.42 7.5 ### 7.5 ### ### 0.5
2023-Jul-28 Fri 7.385 7.42 ### 7.42 7,284 27,023 ### ### 0.5
2023-Jul-27 Thu 7.46 7.46 ### ### 5,947 22,182 21.0 21.0 0.0
2023-Jul-26 Wed 7.44 7.53 7.44 7.44 66.3 66.3 ###
2023-Jul-25 Tue 7.46 7.47 7.43 7.44 38.2 38.2 ###
2023-Jul-24 Mon 7.57 7.57 7.46 7.48 6,186 46,487 31.9 31.9 0.5
2023-Jul-21 Fri 7.49 7.49 7.49 7.49 0 ###
2023-Jul-20 Thu 7.43 7.55 7.43 7.49 ### ### ###
2023-Jul-19 Wed 7.43 7.43 7.42 7.43 66.7 66.7 ###
2023-Jul-18 Tue 7.43 7.43 7.41 7.42 ### ### 0.5
2023-Jul-17 Mon 7.45 7.45 7.4 7.43 7,948 ### ### ### ###
2023-Jul-14 Fri ### 7.41 ### 7.41 ### ### ###
2023-Jul-13 Thu 7.4 7.47 ### ### 2,950 ### 24.5 24.5 0.0
2023-Jul-12 Wed 7.46 7.46 7.41 7.42 ### ### 0.5
2023-Jul-11 Tue ### 7.49 ### 7.45 10,181 38,127 ### ### 0.5
2023-Jul-10 Mon ### 7.44 7.28 7.28 23,386 172,120 ### ### 0.5
2023-Jul-07 Fri 7.25 7.25 7.2 7.2 ### ### 0.5
2023-Jul-06 Thu ### 7.2 ### ### 79.2 79.2 0.0
2023-Jul-05 Wed ### 7.2 ### 7.2 7,052 25,387 ### ### 0.5
2023-Jul-04 Tue ### ### ### ### 63.7 63.7 0.0
2023-Jul-03 Mon ### ### ### ### 72.2 72.2 0.0
2023-Jun-30 Fri ### ### ### ### 29.7 29.7 0.0
2023-Jun-29 Thu ### ### ### ### 9,241 0 30.6 30.6 0.0
2023-Jun-28 Wed ### ### ### ### 59.3 59.3 0.0
2023-Jun-27 Tue 7 ### ### ### 71.6 71.6 0.0
2023-Jun-26 Mon ### ### ### ### 38.1 38.1 0.0
2023-Jun-23 Fri ### ### ### ### 4,743 0 45.5 45.5 0.0
2023-Jun-22 Thu ### ### ### ### 5,385 0 42.4 42.4 0.0
2023-Jun-21 Wed ### ### ### ### ### ### 0.0
2023-Jun-20 Tue 7.2 ### ### ### ### ### 0.0
2023-Jun-19 Mon 7.25 7.25 ### ### 35.0 35.0 0.0
2023-Jun-16 Fri 7.2 7.25 ### 7.25 ### ### 0.5
2023-Jun-15 Thu ### ### ### ### 1,740 0 77.4 77.4 0.0
2023-Jun-14 Wed 7.21 7.21 ### ### 8,272 29,820 ### ### 0.0
2023-Jun-13 Tue 7.2 7.21 ### 7.21 5,348 19,279 71.1 71.1 ###
2023-Jun-09 Fri ### ### ### ### 8,274 0 ### ### 0.0
2023-Jun-08 Thu ### ### ### ### 1,280 0 32.0 32.0 0.0
2023-Jun-07 Wed 7.2 7.2 ### ### 3,548 12,772 42.0 42.0 0.0
2023-Jun-06 Tue 7.24 7.24 ### ### 5,475 ### 34.9 34.9 0.0
2023-Jun-05 Mon ### 7.24 ### 7.24 ### ### 0.5
2023-Jun-02 Fri ### ### ### ### 1,445 0 31.5 31.5 0.0
2023-Jun-01 Thu ### 7.2 ### 7.2 7,148 ### 79.2 79.2 0.5
2023-May-31 Wed ### ### ### ### 6,770 0 ### ### 0.0
2023-May-30 Tue ### ### ### ### 7,724 0 ### ### 0.0
2023-May-29 Mon 7 ### 7 ### 3,850 13,475 ### ### 0.0
2023-May-26 Fri ### ### ### ### ### ### 0.0
2023-May-25 Thu ### ### ### ### 33.1 33.1 0.0
2023-May-24 Wed ### ### ### ### ### ### 0.0
2023-May-23 Tue ### ### ### ### 38.1 38.1 0.0
2023-May-22 Mon 7.28 7.28 ### ### 12,851 46,777 17.5 17.5 0.0
2023-May-19 Fri 7.29 7.29 7.29 7.29 874 6,371 ### ### ###
2023-May-18 Thu ### 7.29 ### 7.29 85.1 85.1 ###
2023-May-17 Wed ### ### ### ### 9,385 0 ### ### 0.0
2023-May-16 Tue ### 7.25 ### ### ### ### 0.0
2023-May-15 Mon ### ### ### 7 29.8 29.8 0.5
2023-May-12 Fri ### ### ### ### 79.2 79.2 0.0
2023-May-11 Thu ### ### ### ### 83.3 83.3 0.0
2023-May-10 Wed ### ### ### ### 1,052 0 ### ### 0.0
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon ### ### 6.82 6.88 35.5 35.5 ###
2023-May-05 Fri ### ### 6.87 ### ### ### 0.0
2023-May-04 Thu ### ### 7 7 25,947 ### ### ### 0.5
2023-May-03 Wed ### ### ### ### 31.5 31.5 0.0
2023-May-02 Tue 7.27 7.27 ### ### 18,988 69,021 ### ### 0.0
2023-May-01 Mon ### ### ### 7.27 6,777 0 ### ### ###
2023-Apr-28 Fri 7.2 ### ### ### 20,040 0 83.7 83.7 0.0
2023-Apr-27 Thu ### ### ### ### 17,588 0 70.9 70.9 0.0
2023-Apr-26 Wed 7.4 7.4 ### ### 12.5 12.5 0.0
2023-Apr-24 Mon 7.42 7.42 ### ### ### ### 0.0
2023-Apr-21 Fri 7.44 7.44 7.4 7.41 4,948 ### 33.8 33.8 ###
2023-Apr-20 Thu ### 7.45 ### 7.44 ### ### ###
2023-Apr-19 Wed 7.45 7.45 ### ### 6,344 ### 26.1 26.1 0.0
2023-Apr-18 Tue 7.52 7.52 7.45 7.45 ### ### 0.5
2023-Apr-17 Mon 7.58 7.58 7.52 7.52 4,184 31,589 33.8 33.8 0.5
2023-Apr-14 Fri 7.54 7.55 7.48 7.54 2,421 ### ### ### 0.5
2023-Apr-13 Thu 7.48 7.55 7.46 7.52 10,558 ### 74.0 74.0 0.5
2023-Apr-12 Wed 7.54 7.54 7.46 7.46 8,259 61,942 29.0 29.0 0.5
2023-Apr-11 Tue 7.54 7.54 ### 7.51 ### ### ###
2023-Apr-06 Thu 7.46 7.53 7.46 ### 2,856 ### ### ### 0.0
2023-Apr-05 Wed 7.54 7.54 7.42 7.42 23.0 23.0 0.5
2023-Apr-04 Tue 7.54 7.55 7.47 7.52 32.9 32.9 0.5
2023-Apr-03 Mon 7.52 7.54 7.51 7.54 71.5 71.5 0.5
2023-Mar-31 Fri 7.54 7.54 7.46 7.46 ### ### 0.5
2023-Mar-30 Thu 7.51 7.52 7.5 7.5 3,386 25,428 ### ### 0.5
2023-Mar-29 Wed 7.52 7.54 7.51 7.52 ### ### 0.5
2023-Mar-28 Tue 7.55 7.55 7.48 7.5 25.8 25.8 0.5
2023-Mar-27 Mon 7.54 7.59 7.5 7.54 4,181 31,545 ### ### 0.5
2023-Mar-24 Fri 7.48 7.59 7.45 7.5 ### ### 0.5
2023-Mar-23 Thu 7.5 7.52 7.46 7.47 35.0 35.0 ###
2023-Mar-22 Wed ### ### 7.42 7.5 14,350 ### 23.3 23.3 0.5
2023-Mar-21 Tue ### ### 7.56 7.56 ### ### 0.5
2023-Mar-20 Mon ### 7.7 7.59 7.59 11,786 ### ### ### 0.5
2023-Mar-17 Fri 7.55 ### 7.55 ### ### ### 0.0
2023-Mar-16 Thu 7.51 7.53 7.47 7.47 1,972 ### ### ### ###
2023-Mar-15 Wed 7.57 ### 7.45 7.5 28.3 28.3 0.5
2023-Mar-14 Tue 7.85 7.85 7.55 7.55 15,351 ### 19.5 19.5 ###
2023-Mar-13 Mon 8 8 7.86 ### 5,629 ### ### ### 0.0
2023-Mar-10 Fri ### ### ### 8 ### ### ###
2023-Mar-09 Thu ### ### 7.85 7.89 ### ### ###
2023-Mar-08 Wed 7.88 ### 7.85 7.85 4,974 19,522 35.2 35.2 ###
2023-Mar-07 Tue ### ### 7.88 7.88 4,785 18,852 ### ### 0.6
2023-Mar-06 Mon 7.89 ### 7.89 ### 5,388 21,255 77.6 77.6 0.0
2023-Mar-03 Fri ### ### 7.84 7.89 37.3 37.3 ###
2023-Mar-02 Thu ### ### 7.8 7.84 25,777 ### ### ### 0.6
2023-Mar-01 Wed ### 8.72 ### ### ### ### 0.0
2023-Feb-28 Tue 8.43 ### ### ### 29,340 0 ### ### 0.0
2023-Feb-27 Mon 8.25 8.44 8.22 ### 26,648 221,977 ### ### 0.0
2023-Feb-24 Fri 8.21 8.4 8.2 8.25 63,651 ### 69.9 69.9 ###
2023-Feb-23 Thu ### ### ### ### ### ### 0.0
2023-Feb-22 Wed ### 8.2 ### ### 36.0 36.0 0.0
2023-Feb-21 Tue ### ### ### ### ### ### 0.0
2023-Feb-20 Mon ### ### ### ### ### ### 0.0
2023-Feb-17 Fri ### ### ### ### 79.6 79.6 0.0
2023-Feb-16 Thu ### ### ### ### 20,422 0 ### ### 0.0
2023-Feb-15 Wed ### ### ### ### 4,649 0 44.0 44.0 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon 8.2 8.21 8 ### 10,153 ### 37.7 37.7 0.0
2023-Feb-10 Fri ### 8.2 ### ### 36.8 36.8 0.0
2023-Feb-09 Thu ### 8.2 ### ### 77.4 77.4 0.0
2023-Feb-08 Wed 8.22 8.25 ### 8.2 ### ### 0.6
2023-Feb-07 Tue 8.22 8.22 ### 8.22 7,820 32,140 75.3 75.3 0.6
2023-Feb-06 Mon ### 8.22 ### 8.22 11,655 ### 78.9 78.9 0.6
2023-Feb-03 Fri ### ### ### ### 5,245 0 64.7 64.7 0.0
2023-Feb-02 Thu ### ### ### ### 29.2 29.2 0.0
2023-Feb-01 Wed 8.25 8.29 ### 8.2 ### ### 0.6
2023-Jan-31 Tue ### 8.25 ### 8.25 6,723 ### ### ### ###
2023-Jan-30 Mon ### ### ### ### 74.6 74.6 0.0
2023-Jan-27 Fri ### ### 7.88 ### 79.1 79.1 0.0
2023-Jan-25 Wed 7.88 ### 7.85 7.85 7,326 28,754 41.4 41.4 ###
2023-Jan-24 Tue ### ### 7.85 7.85 3,471 13,623 ### ### ###
2023-Jan-23 Mon ### ### ### ### 8,071 0 90.1 90.1 0.0
2023-Jan-20 Fri 7.85 7.85 ### ### 12,175 47,786 ### ### 0.0
2023-Jan-19 Thu ### 7.84 ### ### 30.8 30.8 0.0
2023-Jan-18 Wed 7.81 7.89 ### ### ### ### 0.0
2023-Jan-17 Tue 7.7 7.83 ### ### 6,543 ### ### ### 0.0
2023-Jan-16 Mon ### 7.7 ### ### ### ### 0.0
2023-Jan-13 Fri ### 7.73 ### ### 22.9 22.9 0.0
2023-Jan-12 Thu 7.46 ### 7.45 7.58 12,985 ### 81.1 81.1 ###
2023-Jan-11 Wed 7.52 7.52 7.45 7.46 6,486 48,547 22.4 22.4 0.5
2023-Jan-10 Tue 7.52 7.52 7.45 7.45 5,246 ### 30.6 30.6 0.5
2023-Jan-09 Mon 7.51 ### 7.45 7.45 ### ### 0.5
2023-Jan-06 Fri ### 7.4 ### ### 24.0 24.0 0.0
2023-Jan-05 Thu ### 7.4 ### ### 64.3 64.3 0.0
2023-Jan-04 Wed ### ### ### ### 4,527 0 61.7 61.7 0.0
2023-Jan-03 Tue 7.43 ### ### ### ### ### 0.0
2022-Dec-30 Fri 7.4 7.4 ### 7.4 ### ### 0.5
2022-Dec-29 Thu ### 7.49 ### ### ### ### 0.0
2022-Dec-28 Wed ### ### ### ### 28,721 0 ### ### 0.0
2022-Dec-23 Fri ### 7.74 ### 7.73 2,240 ### ### ### 0.6
2022-Dec-22 Thu 7.71 7.74 ### 7.73 ### ### 0.6
2022-Dec-21 Wed 7.43 7.54 7.42 7.54 8,229 61,552 ### ### 0.5
2022-Dec-20 Tue 7.51 ### 7.42 ### 3,140 11,649 53.0 53.0 0.0
2022-Dec-19 Mon 7.7 7.7 7.5 7.51 3,676 ### ### ### ###
2022-Dec-16 Fri ### 7.8 7.59 ### 3,877 ### ### ### 0.0
2022-Dec-15 Thu ### ### ### 7.55 2,743 0 39.3 39.3 ###
2022-Dec-14 Wed 7.85 7.85 ### ### 19.2 19.2 0.0
2022-Dec-13 Tue 7.43 7.48 ### ### 12,456 46,585 25.8 25.8 0.0
2022-Dec-12 Mon 7.54 7.57 7.41 7.41 ### ### ###
2022-Dec-09 Fri 7.5 7.54 7.5 7.5 8,953 67,326 72.7 72.7 0.5
2022-Dec-08 Thu 7.7 7.73 7.52 7.52 22.8 22.8 0.5
2022-Dec-07 Wed 7.84 7.84 ### ### 23.8 23.8 0.0
2022-Dec-06 Tue ### ### 7.84 7.88 2,954 11,579 ### ### 0.6
2022-Dec-05 Mon 7.81 ### 7.8 7.88 ### ### 0.6
2022-Dec-02 Fri ### ### 7.8 7.81 2,240 ### ### ### 0.6
2022-Dec-01 Thu ### ### 7.83 7.83 ### ### ###
2022-Nov-30 Wed 7.83 ### 7.8 ### 4,528 17,659 69.8 69.8 0.0
2022-Nov-29 Tue ### ### 7.77 7.77 10,640 ### ### ### 0.6
2022-Nov-28 Mon ### ### ### ### 1,957 0 ### ### 0.0
2022-Nov-25 Fri ### 8 ### ### ### ### 0.0
2022-Nov-24 Thu 8 ### ### ### 9,385 0 ### ### 0.0
2022-Nov-23 Wed 7.75 ### 7.57 7.8 ### ### 0.6
2022-Nov-22 Tue 7.53 ### 7.4 7.45 3,444 12,742 ### ### 0.5
2022-Nov-21 Mon 7.45 7.56 7.41 7.54 84.8 84.8 0.5
2022-Nov-18 Fri 7.51 7.51 7.46 7.46 33.7 33.7 0.5
2022-Nov-17 Thu 7.45 7.56 7.45 7.51 2,145 ### 75.4 75.4 ###
2022-Nov-16 Wed 7.45 7.5 7.45 7.5 245 ### 76.9 76.9 0.5
2022-Nov-15 Tue 7.45 7.45 7.41 7.45 2,351 ### ### ### 0.5
2022-Nov-14 Mon ### ### 7.41 7.41 15,250 ### ### ### ###
2022-Nov-11 Fri 7.55 ### 7.55 ### 11,275 ### 70.2 70.2 0.0
2022-Nov-10 Thu 7.46 7.47 7.42 7.42 2,521 ### ### ### 0.5
2022-Nov-09 Wed 7.46 7.46 7.46 7.46 0 0.5
2022-Nov-08 Tue 7.59 7.59 7.46 7.46 1,952 14,688 24.8 24.8 0.5
2022-Nov-07 Mon ### ### ### ### 18,425 0 ### ### 0.0
2022-Nov-04 Fri ### 7.55 ### 7.55 ### ### ###
2022-Nov-03 Thu ### ### ### 7.5 ### ### 0.5
2022-Nov-02 Wed 7.59 ### 7.57 ### 5,577 ### 67.5 67.5 0.0
2022-Nov-01 Tue 7.58 ### 7.51 7.58 57.7 57.7 ###
2022-Oct-31 Mon ### ### 7.58 ### 1,150 4,358 41.2 41.2 0.0
2022-Oct-28 Fri ### ### 7.57 ### 1,341 5,075 42.1 42.1 0.0
2022-Oct-27 Thu 7.4 ### 7.4 ### ### ### 0.0
2022-Oct-26 Wed ### ### ### ### 71.4 71.4 0.0
2022-Oct-25 Tue ### ### ### ### 70.6 70.6 0.0
2022-Oct-24 Mon 7.27 ### 7.26 ### 12,786 ### 79.1 79.1 0.0
2022-Oct-21 Fri ### 7.27 ### 7.27 79,189 287,852 ### ### ###
2022-Oct-20 Thu 7.26 7.26 7.23 7.24 3,523 25,524 44.6 44.6 0.5
2022-Oct-19 Wed ### 7.22 ### 7.2 ### ### 0.5
2022-Oct-18 Tue ### 7.22 ### 7.22 69.6 69.6 0.5
2022-Oct-17 Mon ### ### 7.085 ### 73.7 73.7 0.0
2022-Oct-14 Fri ### ### ### ### 7,646 0 ### ### 0.0
2022-Oct-13 Thu ### ### ### ### 83,970 0 ### ### 0.0
2022-Oct-12 Wed ### 7.24 ### ### 42.2 42.2 0.0
2022-Oct-11 Tue 7.26 ### ### ### 31.6 31.6 0.0
2022-Oct-10 Mon 7.22 7.25 ### 7.25 79.8 79.8 0.5
2022-Oct-07 Fri ### ### 7.22 7.22 ### ### 0.5
2022-Oct-06 Thu ### ### 7.23 7.24 2,426 ### ### ### 0.5
2022-Oct-05 Wed ### ### 7.25 ### 5,178 18,770 65.4 65.4 0.0
2022-Oct-04 Tue ### 7.25 ### 7.21 52.4 52.4 ###
2022-Oct-03 Mon 7.22 7.25 ### ### 8,924 32,349 ### ### 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 15:48:11 thru 2026-05-07 15:48:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000