Capral Limited Historical Data - CAA | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Australia
ASX
Capral Limited (CAA)
Capral Limited (CAA) Historical

Capral Limited (CAA)

9.41

0.15

(1.62%)

Closed May 11 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.29	-2.98969072165	9.7	10.1	9.32	32868	9.70252425	DE
4	-0.09	-0.947368421053	9.5	10.1	9.27	17782	9.67914439	DE
12	-0.07	-0.738396624473	9.48	10.25	8.93	17919	9.52300502	DE
26	0.84	9.8016336056	8.57	10.3	8.54	20855	9.27498618	DE
52	2.51	36.3768115942	6.9	10.3	6.9	17483	8.76701066	DE
156	2.06	28.0272108844	7.35	10.3	6.77	17817	8.35389103	DE
260	9.295	8082.60869565	0.115	10.3	0.078	108024	1.22161171	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715321700	9.41	0.15	1.62	9.32	9.48	9.32	6255
1715235300	9.26	-0.26	-2.73	9.56	9.615	9.25	14837
1715148900	9.52	-0.58	-5.74	10.06	10.09	9.5	71962
1715062500	10.1	0.1	1.00	9.99	10.1	9.92	10757
1714976100	10	0.27	2.77	9.73	10	9.73	25662
1714716900	9.73	0.01	0.10	9.8699999	9.8699999	9.72	24745
1714630500	9.72	-0.06	-0.61	9.7	9.8699999	9.66	31212
1714544100	9.78	-0.07	-0.71	9.85	9.85	9.7	2708
1714457700	9.85	0.1	1.03	9.75	9.85	9.75	1010
1714371300	9.75	-0.09	-0.91	9.85	9.85	9.75	28108
1714112100	9.84	0.04	0.41	9.77	9.85	9.77	11043
1713939300	9.8	0.09	0.93	9.75	9.85	9.75	9987
1713852900	9.71	-0.1	-1.02	9.83	9.85	9.71	10225
1713766500	9.81	0.12	1.24	9.69	9.84	9.68	24286
1713507300	9.69	0.09	0.94	9.56	9.69	9.56	15010
1713420900	9.6	0	0.00	9.6	9.6	9.56	5461
1713334500	9.6	0.2	2.13	9.3699999	9.6	9.3699999	15508
1713248100	9.4	-0.08	-0.84	9.47	9.5	9.28	12893
1713161700	9.48	0.03	0.32	9.27	9.5	9.27	23492
1712902500	9.45	-0.02	-0.21	9.5	9.5	9.4	4963
1712816100	9.47	0.06	0.64	9.5	9.5	9.4	8822
1712729700	9.41	0.05	0.53	9.5	9.5	9.35	29405
1712643300	9.36	0.03	0.32	9.32	9.45	9.3	26796
1712556900	9.33	-0.22	-2.30	9.6	9.6	9.32	28182
1712294100	9.55	0.32	3.47	9.39	9.64	9.38	54008
1712207700	9.23	-0.02	-0.22	9.23	9.38	9.23	6780
1712121300	9.25	0.05	0.54	9.33	9.35	9.15	7724
1712034900	9.2	-0.06	-0.65	9.2	9.33	9.15	6279
1711602900	9.26	-0.04	-0.43	9.3	9.3	9.21	11584
1711516500	9.3	-0.01	-0.11	9.28	9.38	9.25	17165
1711430100	9.31	0.17	1.86	9.19	9.4	9.19	14049
1711343700	9.14	0.04	0.44	9.13	9.19	9.05	19322
1711084500	9.1	-0.08	-0.87	9.15	9.25	9.1	3760
1710998100	9.18	0	0.00	9.2	9.24	9.1	6404
1710911700	9.18	0	0.00	9.2	9.28	9.08	10312
1710825300	9.18	-0.14	-1.50	9.49	9.49	9.11	9116
1710738900	9.32	0.32	3.56	8.96	9.48	8.93	9982
1710479700	9	-0.1	-1.10	9	9.14	9	63337
1710393300	9.1	0.06	0.66	9.14	9.15	9.0399999	5751
1710306900	9.0399999	-0.2	-2.16	9.24	9.24	9.02	23771
1710220500	9.24	-0.14	-1.49	9.3699999	9.38	9.21	24055
1710134100	9.38	0	0.00	9.49	9.49	9.21	14255
1709874900	9.38	-0.02	-0.21	9.38	9.49	9.32	11963
1709788500	9.4	-0.3	-3.09	9.55	9.6	9.3	15732
1709702100	9.7	-0.12	-1.22	9.83	9.84	9.6	12107
1709615700	9.82	-0.03	-0.30	9.94	10	9.66	18248
1709529300	9.85	0.01	0.10	9.8	9.85	9.65	6832
1709270100	9.84	-0.21	-2.09	10.05	10.05	9.55	18005
1709183700	10.05	-0.16	-1.57	10.05	10.22	9.81	31951
1709097300	10.21	0.2	2.00	10.24	10.25	10.01	13996
1709010900	10.01	0.29	2.98	9.86	10.23	9.75	23601
1708924500	9.72	0.02	0.21	9.7	9.84	9.67	25657
1708665300	9.7	0.53	5.78	9.2	9.83	9.2	48931
1708578900	9.17	0.1	1.10	9.41	9.41	9.07	10041
1708492500	9.07	-0.41	-4.32	9.14	9.19	9.02	15255
1708406100	9.48	0.33	3.61	9.2	9.5	9.1199999	8893
1708319700	9.15	-0.27	-2.87	9.42	9.42	9.0399999	14912
1708060500	9.42	-0.06	-0.63	9.5	9.51	9.41	13046
1707974100	9.48	0.03	0.32	9.48	9.57	9.45	12586
1707887700	9.45	-0.12	-1.25	9.55	9.56	9.43	9009
1707801300	9.57	-0.03	-0.31	9.58	9.6	9.55	1856
1707714900	9.6	0.12	1.27	9.46	9.6	9.46	4098

Fidelity Market Neutral ...

Middlefield Banc

Martin Marietta Materials

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions