Capral Limited Historical Data - CAA | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Capral Limited (CAA)

9.16

0.03

( 0.33% )

Updated: 01:46:51

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.13	-1.39935414424	9.29	9.29	8.82	7191	9.08489459	DE
4	0.65	7.63807285546	8.51	9.46	8.3	14302	8.82563901	DE
12	-0.53	-5.46955624355	9.69	10.1	8.3	18306	9.21062602	DE
26	-1.03	-10.1079489696	10.19	10.3	8.3	16756	9.36565482	DE
52	1.79	24.2876526459	7.37	10.3	7.3	19351	8.92982574	DE
156	1.56	20.5263157895	7.6	10.3	6.82	17200	8.48851313	DE
260	9.05	8227.27272727	0.11	10.3	0.078	93197	1.44483609	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720764900	9.13	0.06	0.66	9.19	9.19	9.07	1282
1720678500	9.07	0.02	0.22	9.06	9.16	9	4895
1720592100	9.05	0.01	0.11	9	9.17	8.82	14066
1720505700	9.0399999	-0.25	-2.69	9.23	9.23	9.0399999	10866
1720419300	9.2899999	0	0.00	9.2899999	9.2899999	9.25	4845
1720160100	9.2899999	-0.06	-0.64	9.4	9.45	9.25	13418
1720073700	9.35	0.06	0.65	9.35	9.46	9.3	17676
1719987300	9.2899999	0	0.00	9.27	9.42	9.27	4365
1719900900	9.2899999	0.08	0.87	9.22	9.45	9.22	16811
1719814500	9.21	0.05	0.55	9.11	9.3	9.1	12325
1719555300	9.16	0.1	1.10	9.1	9.16	9.03	10943
1719468900	9.06	0.08	0.89	9.15	9.15	9	7031
1719382500	8.98	-0.02	-0.22	8.9	9.18	8.9	10701
1719296100	9	0.4	4.65	8.61	9	8.61	17428
1719209700	8.6	0.06	0.70	8.5399999	8.6	8.42	15511
1718950500	8.5399999	0.01	0.12	8.5	8.56	8.48	16633
1718864100	8.53	0.06	0.71	8.5	8.59	8.5	31387
1718777700	8.47	0.04	0.47	8.48	8.51	8.41	24745
1718691300	8.43	0.08	0.96	8.38	8.43	8.33	15624
1718604900	8.35	-0.16	-1.88	8.51	8.58	8.3	35482
1718345700	8.51	-0.19	-2.18	8.74	8.74	8.49	58358
1718259300	8.7	-0.2	-2.25	9.24	9.24	8.7	22831
1718172900	8.9	-0.07	-0.78	9	9.01	8.9	17972
1718086500	8.97	-0.16	-1.75	9.15	9.15	8.9	25360
1717740900	9.13	0	0.00	9.3	9.3	9.03	28201
1717654500	9.13	-0.06	-0.65	9.19	9.2899999	9.13	39796
1717568100	9.19	-0.11	-1.18	9.3	9.4	9.19	23197
1717481700	9.3	-0.05	-0.53	9.38	9.44	9.3	9333
1717395300	9.35	-0.13	-1.37	9.45	9.455	9.35	13711
1717136100	9.48	0.09	0.96	9.355	9.49	9.35	34072
1717049700	9.39	0	0.00	9.34	9.43	9.28	3860
1716963300	9.39	0.11	1.13	9.27	9.39	9.27	18205
1716876900	9.285	-0.05	-0.48	9.34	9.34	9.27	10994
1716790500	9.33	-0.16	-1.69	9.6	9.6	9.31	10289
1716531300	9.49	0.21	2.26	9.27	9.55	9.27	5704
1716444900	9.28	-0.06	-0.64	9.6	9.6	9.27	26139
1716358500	9.34	-0.1	-1.06	9.5	9.5	9.24	18090
1716272100	9.44	0.14	1.51	9.41	9.68	9.36	24369
1716185700	9.3	-0.04	-0.43	9.26	9.45	9.26	22483
1715926500	9.34	0.09	0.97	9.3	9.35	9.25	24026
1715840100	9.25	-0.15	-1.60	9.31	9.4	9.25	19944
1715753700	9.4	0.11	1.18	9.3	9.51	9.3	23321
1715667300	9.2899999	-0.36	-3.73	9.51	9.55	9.2899999	5238
1715580900	9.65	0.24	2.55	9.5	9.76	9.5	17404
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

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