Capral Limited (ASX:CAA)
Australia · Delayed Price · Currency is AUD 11.31
-0.14 (-1.22%)
Aug 6, 2025, 4:10 PM AEST
Capral Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 11.46 | 11.46 | 11.36 | 11.45 | - | - | 862 |
| Aug 5, 2025 | 11.35 | 11.45 | 11.35 | 11.45 | 11.45 | 0.62% | 10,949 |
| Aug 4, 2025 | 11.30 | 11.41 | 11.23 | 11.38 | 11.38 | 0.71% | 3,052 |
| Aug 3, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 251 |
| Aug 1, 2025 | 11.09 | 11.30 | 11.09 | 11.30 | 11.30 | 1.07% | 9,173 |
| Jul 31, 2025 | 11.06 | 11.18 | 11.06 | 11.18 | 11.18 | 1.08% | 7,277 |
| Jul 30, 2025 | 11.06 | 11.15 | 11.06 | 11.06 | 11.06 | - | 3,359 |
| Jul 29, 2025 | 11.00 | 11.22 | 10.93 | 11.06 | 11.06 | 0.45% | 8,258 |
| Jul 28, 2025 | 11.00 | 11.14 | 10.70 | 11.01 | 11.01 | -1.96% | 12,631 |
| Jul 25, 2025 | 11.22 | 11.23 | 11.11 | 11.23 | 11.23 | - | 2,741 |
| Jul 24, 2025 | 11.14 | 11.24 | 11.14 | 11.23 | 11.23 | -0.09% | 1,738 |
| Jul 23, 2025 | 11.40 | 11.40 | 11.15 | 11.24 | 11.24 | -0.53% | 2,049 |
| Jul 22, 2025 | 10.80 | 11.30 | 10.57 | 11.30 | 11.30 | 5.71% | 30,875 |
| Jul 21, 2025 | 10.74 | 10.74 | 10.55 | 10.69 | 10.69 | -0.47% | 1,263 |
| Jul 18, 2025 | 10.78 | 10.78 | 10.53 | 10.74 | 10.74 | 2.09% | 1,917 |
| Jul 17, 2025 | 10.78 | 10.78 | 10.52 | 10.52 | 10.52 | - | 3,288 |
| Jul 16, 2025 | 10.66 | 10.69 | 10.52 | 10.52 | 10.52 | -0.85% | 4,588 |
| Jul 15, 2025 | 10.65 | 10.65 | 10.50 | 10.61 | 10.61 | -0.38% | 9,057 |
| Jul 14, 2025 | 10.65 | 10.65 | 10.51 | 10.65 | 10.65 | 1.82% | 437 |
| Jul 11, 2025 | 10.46 | 10.64 | 10.46 | 10.46 | 10.46 | 2.25% | 3,552 |
| Jul 10, 2025 | 10.66 | 10.66 | 10.23 | 10.23 | 10.23 | -2.20% | 7,269 |
| Jul 9, 2025 | 10.51 | 10.65 | 10.45 | 10.46 | 10.46 | - | 651 |
| Jul 8, 2025 | 10.45 | 10.66 | 10.42 | 10.46 | 10.46 | 0.87% | 15,449 |
| Jul 7, 2025 | 10.50 | 10.55 | 10.30 | 10.37 | 10.37 | - | 10,160 |
| Jul 4, 2025 | 10.36 | 10.40 | 10.28 | 10.37 | 10.37 | 2.98% | 7,251 |
| Jul 3, 2025 | 10.00 | 10.07 | 10.00 | 10.07 | 10.07 | 0.90% | 3,065 |
| Jul 2, 2025 | 10.46 | 10.46 | 9.76 | 9.98 | 9.98 | -4.59% | 13,353 |
| Jul 1, 2025 | 10.27 | 10.46 | 10.20 | 10.46 | 10.46 | -1.32% | 6,558 |
| Jun 30, 2025 | 10.52 | 10.60 | 10.20 | 10.60 | 10.60 | 0.57% | 22,243 |
| Jun 27, 2025 | 10.58 | 10.58 | 10.41 | 10.54 | 10.54 | -0.38% | 6,317 |
| Jun 26, 2025 | 10.25 | 10.58 | 10.20 | 10.58 | 10.58 | 3.02% | 17,854 |
| Jun 25, 2025 | 10.42 | 10.42 | 10.22 | 10.27 | 10.27 | -2.19% | 17,558 |
| Jun 24, 2025 | 10.50 | 10.50 | 10.23 | 10.50 | 10.50 | -1.59% | 11,104 |
| Jun 23, 2025 | 10.53 | 10.67 | 10.48 | 10.67 | 10.67 | 1.62% | 209 |
| Jun 20, 2025 | 10.80 | 10.80 | 10.43 | 10.50 | 10.50 | -3.49% | 3,426 |
| Jun 19, 2025 | 10.94 | 10.94 | 10.79 | 10.88 | 10.88 | -0.46% | 11,256 |
| Jun 18, 2025 | 10.50 | 10.94 | 10.48 | 10.93 | 10.93 | 4.59% | 7,675 |
| Jun 17, 2025 | 10.15 | 10.45 | 10.13 | 10.45 | 10.45 | 3.06% | 13,097 |
| Jun 16, 2025 | 10.41 | 10.48 | 10.14 | 10.14 | 10.14 | -3.89% | 9,879 |
| Jun 13, 2025 | 10.50 | 10.55 | 10.39 | 10.55 | 10.55 | - | 2,238 |
| Jun 12, 2025 | 10.69 | 10.69 | 10.55 | 10.55 | 10.55 | 0.76% | 2,512 |
| Jun 11, 2025 | 10.48 | 10.65 | 10.29 | 10.47 | 10.47 | -0.10% | 6,685 |
| Jun 10, 2025 | 10.51 | 10.68 | 10.23 | 10.48 | 10.48 | -2.51% | 13,098 |
| Jun 6, 2025 | 10.70 | 10.77 | 10.62 | 10.75 | 10.75 | 0.37% | 2,075 |
| Jun 5, 2025 | 10.93 | 10.99 | 10.70 | 10.71 | 10.71 | -2.64% | 3,834 |
| Jun 4, 2025 | 10.93 | 11.16 | 10.93 | 11.00 | 11.00 | 0.46% | 8,326 |
| Jun 3, 2025 | 10.94 | 11.16 | 10.84 | 10.95 | 10.95 | -0.27% | 4,460 |
| Jun 2, 2025 | 10.99 | 10.99 | 10.82 | 10.98 | 10.98 | -0.09% | 2,734 |
| May 30, 2025 | 11.05 | 11.16 | 10.84 | 10.99 | 10.99 | -1.61% | 16,774 |
| May 29, 2025 | 11.17 | 11.19 | 10.78 | 11.17 | 11.17 | 0.27% | 15,304 |