|
New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available. |
Currently Tue 24-May-07 05:09:11 PM AEST |
Hello... guest [Login] [Register]
|
|
|
|
|
(CAA) CAPRAL LIMITED Daily Prices Page 7...
|
TOC    Company Info for CAA    Limits |
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 .. Monday 6th May 2024 Latest price with VOLUME for CAA .. Monday 6th May 2024
CAA is a company listed with the Australian Stock Exchange (ASX).
|
Company    Limits (min and Max values)    Basic |
Legend for Following Tables
Highs & Lows
Type | Price | Volume | RANK |
MIN
| ###
| 1
| 0.0 |
MAX
| ###
| 184,456,943
| 99.8 |
| |
|
Limits    Full Scrollable Formatted Daily Prices for CAA    Bottom |
End of day Prices (full format), 150 Days for (CAA) CAPRAL LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.71 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 177,848
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
| 54,475
| 0
| 6.9
| 6.9
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 950,072
| 0
| 97.2
| 97.2
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
| 34,973
| 0
| 63.4
| 63.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Sep-15 Tue
| 0.125
| ###
| 0.125
| ###
| 876,188
| ###
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| 0.125
| 0.125
|
|
| 12.6
| 12.6
| 0.0 |
2020-Sep-11 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 5.5
| 5.5
| 0.0 |
2020-Sep-09 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 68.4
| 68.4
| 0.0 |
2020-Sep-08 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
| 720
| 0
| 65.8
| 65.8
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 1,597,524
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| 0.145
| 0.145
| ###
| ###
| 854,772
| 61,970
| 18.9
| 18.9
| 0.0 |
2020-Aug-25 Tue
| ###
| 0.145
| ###
| 0.145
|
|
| ###
| ###
| ### |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 515,422
| 0
| 62.4
| 62.4
| 0.0 |
2020-Aug-21 Fri
| 0.125
| ###
| ###
| ###
| 328,773
| 0
| 86.8
| 86.8
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2020-Aug-19 Wed
| ###
| 0.125
| ###
| 0.125
|
|
| 96.4
| 96.4
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| ###
| ###
| ###
| 134,227
| 0
| 98.9
| 98.9
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
| 175,188
| 0
| 67.8
| 67.8
| 0.0 |
2020-Aug-12 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Aug-11 Tue
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Aug-10 Mon
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| 0.125
| ###
| 607,585
| 37,974
| ###
| ###
| 0.0 |
2020-Aug-05 Wed
| ###
| ###
| ###
| ###
| 450,228
| 0
| ###
| ###
| 0.0 |
2020-Aug-04 Tue
| 0.125
| 0.125
| 0.125
| 0.125
| 40,384
| 5,048
| 64.2
| 64.2
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| ###
| ###
| ###
| ###
| 303,256
| 0
| ###
| ###
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| ###
| 264,653
| 0
| ###
| ###
| 0.0 |
2020-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
| 49
| 0
| 51.4
| 51.4
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-15 Wed
| ###
| ###
| ###
| ###
| 1,551
| 0
| ###
| ###
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-13 Mon
| ###
| ###
| ###
| ###
| 311,486
| 0
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2020-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
2020-Jul-01 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 102,823
| 0
| 64.9
| 64.9
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 169,454
| 0
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
| 717,779
| 0
| ###
| ###
| 0.0 |
2020-Jun-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Jun-16 Tue
| ###
| ###
| ###
| ###
| 49,828
| 0
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| ###
| ###
| ###
|
|
| 94.1
| 94.1
| 0.0 |
2020-Jun-10 Wed
| ###
| ###
| ###
| ###
| 18,054
| 0
| 64.7
| 64.7
| 0.0 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
| 816,142
| 0
| 90.5
| 90.5
| 0.0 |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 34,758
| 0
| 23.4
| 23.4
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
| 470,624
| 0
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 441,227
| 0
| ###
| ###
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 126,220
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 48,351
| 0
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 11,555
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2020-May-08 Fri
| ###
| ###
| ###
| ###
| 6,677
| 0
| ###
| ###
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| ###
| ###
| 362,758
| 0
| 68.5
| 68.5
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 237,254
| 0
| ###
| ###
| 0.0 |
2020-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-24 Fri
| ###
| ###
| ###
| ###
| 4,250
| 0
| 65.2
| 65.2
| 0.0 |
2020-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
| 13,346
| 0
| 84.8
| 84.8
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| ###
| 52,557
| 0
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| ###
| ###
| ###
| 31,350
| 0
| 23.9
| 23.9
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2020-Apr-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2020-Apr-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 148,425
| 0
| 64.7
| 64.7
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| ###
| ###
| 518,021
| 0
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 365,226
| 0
| 59.1
| 59.1
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 0.084
| ###
| 303,750
| 12,757
| 81.5
| 81.5
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| ###
| 356,841
| 0
| ###
| ###
| 0.0 |
2020-Mar-25 Wed
| ###
| ###
| 0.085
| 0.089
| 196,648
| 8,357
| 40.8
| 40.8
| ### |
2020-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-23 Mon
| 0.081
| 0.081
| 0.078
| 0.078
|
|
| 51.0
| 51.0
| 0.0 |
2020-Mar-20 Fri
| 0.081
| 0.081
| 0.081
| 0.081
| 0
|
|
|
| 0.0 |
2020-Mar-19 Thu
| 0.084
| 0.085
| 0.081
| 0.081
|
|
| 49.4
| 49.4
| 0.0 |
2020-Mar-18 Wed
| 0.089
| 0.089
| 0.085
| 0.085
| 736,629
| 64,086
| ###
| ###
| ### |
2020-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 348,181
| 0
| 29.3
| 29.3
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| ###
| ###
| 728,381
| 0
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| ###
| ###
| ###
| ###
| 513,144
| 0
| 15.9
| 15.9
| 0.0 |
2020-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2020-Mar-03 Tue
| ###
| 0.125
| ###
| 0.125
| 69,852
| ###
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| ###
| ###
| ###
| ###
| 205,927
| 0
| 59.4
| 59.4
| 0.0 |
|
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 2024-05-07 17:09:11 thru 2024-05-07 17:09:11 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|