Capral Limited (CAA)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.43057050592 | 9.29 | 9.29 | 8.82 | 7191 | 9.08489459 | DE |
| 4 | 0.74 | 8.69565217391 | 8.51 | 9.46 | 8.3 | 14302 | 8.82563901 | DE |
| 12 | -0.44 | -4.54076367389 | 9.69 | 10.1 | 8.3 | 18306 | 9.21062602 | DE |
| 26 | -0.94 | -9.22473012758 | 10.19 | 10.3 | 8.3 | 16756 | 9.36565482 | DE |
| 52 | 1.88 | 25.5088195387 | 7.37 | 10.3 | 7.3 | 19351 | 8.92982574 | DE |
| 156 | 1.65 | 21.7105263158 | 7.6 | 10.3 | 6.82 | 17200 | 8.48851313 | DE |
| 260 | 9.14 | 8309.09090909 | 0.11 | 10.3 | 0.078 | 93197 | 1.44483609 | DE |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
