Currently Fri 26-May-22 03:07:24 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CAA) CAPRAL LIMITED Daily Prices Page 86...
TOC Company Info for CAA Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CAA Bottom << 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 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 1997-Nov-21 Fri | 3.28 | 3.28 | 3.22 | 3.22 | ### | ### | 0.2 | ||
| 1997-Nov-20 Thu | 3.29 | 3.29 | 3.21 | 3.21 | ### | ### | ### | ||
| 1997-Nov-19 Wed | ### | ### | 3.26 | 3.29 | ### | ### | ### | ||
| 1997-Nov-18 Tue | ### | ### | 3.21 | 3.21 | 15.2 | 15.2 | ### | ||
| 1997-Nov-17 Mon | 3.255 | 3.4 | 3.25 | ### | 110,086 | ### | 86.1 | 86.1 | 0.0 |
| 1997-Nov-14 Fri | 3.28 | ### | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 1997-Nov-13 Thu | ### | ### | ### | 3.28 | 20.9 | 20.9 | 0.2 | ||
| 1997-Nov-12 Wed | 3.45 | 3.47 | ### | ### | 15.5 | 15.5 | 0.0 | ||
| 1997-Nov-11 Tue | ### | 3.4 | ### | 3.4 | 71.6 | 71.6 | 0.2 | ||
| 1997-Nov-10 Mon | 3.47 | 3.47 | ### | ### | 11.1 | 11.1 | 0.0 | ||
| 1997-Nov-07 Fri | 3.56 | ### | 3.52 | 3.52 | 257,144 | 452,573 | 30.5 | 30.5 | ### |
| 1997-Nov-06 Thu | 3.55 | 3.58 | 3.5 | 3.56 | 71.1 | 71.1 | 0.3 | ||
| 1997-Nov-05 Wed | 3.55 | 3.55 | 3.46 | 3.46 | 185,280 | ### | ### | ### | 0.2 |
| 1997-Nov-04 Tue | ### | ### | 3.56 | 3.56 | 82,971 | 147,688 | ### | ### | 0.3 |
| 1997-Nov-03 Mon | 3.43 | 3.53 | 3.43 | 3.53 | 84.8 | 84.8 | 0.3 | ||
| 1997-Oct-31 Fri | ### | 3.4 | ### | 3.4 | 67.5 | 67.5 | 0.2 | ||
| 1997-Oct-30 Thu | 3.284 | 3.4 | 3.284 | ### | ### | ### | 0.0 | ||
| 1997-Oct-29 Wed | 3.226 | 3.4 | ### | 3.22 | 968,342 | 1,646,181 | ### | ### | 0.2 |
| 1997-Oct-28 Tue | ### | ### | 2.75 | ### | 623,086 | 856,743 | 39.3 | 39.3 | 0.0 |
| 1997-Oct-27 Mon | ### | ### | 3.23 | 3.28 | 498,926 | ### | 19.3 | 19.3 | 0.2 |
| 1997-Oct-24 Fri | ### | ### | 3.55 | 3.58 | 16.7 | 16.7 | 0.3 | ||
| 1997-Oct-23 Thu | ### | ### | 3.76 | 3.76 | 313,981 | 590,284 | 22.9 | 22.9 | 0.3 |
| 1997-Oct-22 Wed | ### | ### | ### | ### | 298,588 | 0 | 15.0 | 15.0 | 0.0 |
| 1997-Oct-21 Tue | ### | 4 | ### | 4 | 78.1 | 78.1 | 0.3 | ||
| 1997-Oct-20 Mon | ### | ### | ### | ### | 18.1 | 18.1 | 0.0 | ||
| 1997-Oct-17 Fri | 4.045 | ### | 4 | ### | 30.5 | 30.5 | 0.0 | ||
| 1997-Oct-16 Thu | ### | ### | 4 | ### | 105,276 | 210,552 | 32.0 | 32.0 | 0.0 |
| 1997-Oct-15 Wed | 4.2 | 4.2 | ### | ### | 389,220 | ### | 17.4 | 17.4 | 0.0 |
| 1997-Oct-14 Tue | ### | ### | ### | ### | 425,375 | 0 | 30.3 | 30.3 | 0.0 |
| 1997-Oct-13 Mon | 4.27 | 4.27 | ### | ### | ### | ### | 0.0 | ||
| 1997-Oct-10 Fri | ### | ### | ### | ### | 79.4 | 79.4 | 0.0 | ||
| 1997-Oct-09 Thu | ### | ### | ### | ### | 730,623 | 0 | ### | ### | 0.0 |
| 1997-Oct-08 Wed | ### | ### | ### | ### | 74.5 | 74.5 | 0.0 | ||
| 1997-Oct-07 Tue | ### | ### | 4.27 | ### | ### | ### | 0.0 | ||
| 1997-Oct-06 Mon | ### | ### | ### | ### | 91,150 | 0 | ### | ### | 0.0 |
| 1997-Oct-03 Fri | ### | 4.4 | 4.29 | ### | 234,929 | ### | 74.3 | 74.3 | 0.0 |
| 1997-Oct-02 Thu | 4.45 | 4.47 | ### | ### | 469,253 | 1,048,780 | ### | ### | 0.0 |
| 1997-Oct-01 Wed | 4.25 | 4.46 | 4.25 | 4.45 | 94.3 | 94.3 | 0.3 | ||
| 1997-Sep-30 Tue | ### | ### | ### | 4.26 | ### | ### | 0.3 | ||
| 1997-Sep-29 Mon | ### | 4.2 | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-26 Fri | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 1997-Sep-25 Thu | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 1997-Sep-24 Wed | 4.055 | ### | 4.055 | ### | 1,030,442 | 2,089,221 | 68.2 | 68.2 | 0.0 |
| 1997-Sep-23 Tue | 4.029 | ### | 4.022 | ### | ### | ### | 0.0 | ||
| 1997-Sep-22 Mon | 4 | ### | 4 | ### | ### | ### | 0.0 | ||
| 1997-Sep-19 Fri | ### | 4 | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-18 Thu | ### | ### | ### | ### | 1,037,670 | 0 | 8.1 | 8.1 | 0.0 |
| 1997-Sep-17 Wed | 4.072 | ### | 4 | 4 | 786,056 | ### | 17.6 | 17.6 | 0.3 |
| 1997-Sep-16 Tue | ### | ### | ### | ### | 27.8 | 27.8 | 0.0 | ||
| 1997-Sep-15 Mon | ### | ### | 4 | ### | 360,073 | 720,146 | 21.3 | 21.3 | 0.0 |
| 1997-Sep-12 Fri | ### | ### | ### | ### | 71,785 | 0 | 18.2 | 18.2 | 0.0 |
| 1997-Sep-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 1997-Sep-10 Wed | 4.245 | 4.245 | ### | ### | 234,847 | ### | ### | ### | 0.0 |
| 1997-Sep-09 Tue | 4.25 | 4.25 | ### | 4.23 | ### | ### | 0.3 | ||
| 1997-Sep-08 Mon | 4.23 | 4.25 | 4.23 | 4.24 | 69.3 | 69.3 | 0.3 | ||
| 1997-Sep-05 Fri | 4.2 | 4.23 | 4.2 | 4.2 | 412,977 | ### | 66.3 | 66.3 | ### |
| 1997-Sep-04 Thu | ### | ### | ### | ### | 1,237,054 | 0 | ### | ### | 0.0 |
| 1997-Sep-03 Wed | ### | ### | 4.2 | 4.2 | 96,820 | 203,322 | 6.7 | 6.7 | ### |
| 1997-Sep-02 Tue | ### | ### | ### | 4.22 | 13.2 | 13.2 | ### | ||
| 1997-Sep-01 Mon | ### | ### | 4.25 | ### | 239,625 | ### | ### | ### | 0.0 |
| 1997-Aug-29 Fri | ### | ### | ### | ### | 139,458 | 0 | ### | ### | 0.0 |
| 1997-Aug-28 Thu | ### | 4.45 | ### | 4.45 | ### | ### | 0.3 | ||
| 1997-Aug-27 Wed | 4.22 | ### | 4.22 | 4.25 | ### | ### | ### | ||
| 1997-Aug-26 Tue | ### | ### | 4.22 | 4.22 | ### | ### | ### | ||
| 1997-Aug-25 Mon | ### | ### | ### | ### | 406,924 | 0 | ### | ### | 0.0 |
| 1997-Aug-22 Fri | 4.55 | 4.55 | 4.4 | 4.4 | 69,150 | 309,446 | 9.4 | 9.4 | 0.3 |
| 1997-Aug-21 Thu | 4.478 | ### | 4.478 | 4.58 | 148,154 | ### | 88.6 | 88.6 | 0.3 |
| 1997-Aug-20 Wed | 4.51 | 4.51 | 4.45 | 4.45 | ### | ### | 0.3 | ||
| 1997-Aug-19 Tue | ### | ### | 4.47 | 4.48 | ### | ### | ### | ||
| 1997-Aug-18 Mon | ### | 4.48 | 4.354 | 4.45 | ### | ### | 0.3 | ||
| 1997-Aug-15 Fri | 4.54 | ### | 4.5 | 4.52 | 108,558 | 244,255 | 21.5 | 21.5 | 0.3 |
| 1997-Aug-14 Thu | 4.59 | ### | 4.52 | 4.55 | ### | ### | 0.3 | ||
| 1997-Aug-13 Wed | ### | 4.7 | 4.59 | 4.59 | 294,344 | 1,367,227 | 15.7 | 15.7 | 0.3 |
| 1997-Aug-12 Tue | 4.73 | 4.73 | 4.7 | 4.71 | 32.3 | 32.3 | ### | ||
| 1997-Aug-11 Mon | 4.74 | 4.74 | 4.7 | 4.7 | ### | ### | 0.3 | ||
| 1997-Aug-08 Fri | 4.74 | 4.78 | 4.7 | 4.77 | 1,317,380 | 6,244,381 | ### | ### | ### |
| 1997-Aug-07 Thu | 4.8 | 4.8 | 4.74 | 4.74 | 244,481 | 1,166,174 | ### | ### | 0.3 |
| 1997-Aug-06 Wed | 4.84 | 4.84 | 4.74 | 4.78 | 91,959 | 440,483 | 17.1 | 17.1 | ### |
| 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 |
Basic Bottom of Page