Capral Limited CAA

ASX · Australia · Non-Energy Minerals

AUD 11.67-0.05 (-0.43%)

Market closed· Oct 1, 2026, 6:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 11.67	-0.43%	AUD 11.75	AUD 11.75	AUD 11.60	11.75K
2026-09-30	AUD 11.72	+0.34%	AUD 11.77	AUD 11.77	AUD 11.61	5.99K
2026-09-29	AUD 11.68	0.00%	AUD 11.55	AUD 11.79	AUD 11.52	9.86K
2026-09-28	AUD 11.68	+3.27%	AUD 11.30	AUD 11.78	AUD 11.30	53.16K
2026-09-25	AUD 11.31	+0.62%	AUD 11.30	AUD 11.42	AUD 11.17	22.70K
2026-09-24	AUD 11.24	-0.97%	AUD 11.35	AUD 11.48	AUD 11.24	792
2026-09-23	AUD 11.35	-1.30%	AUD 11.53	AUD 11.53	AUD 11.23	8.03K
2026-09-22	AUD 11.50	-1.29%	AUD 11.65	AUD 11.65	AUD 11.50	1.24K
2026-09-21	AUD 11.65	+0.26%	AUD 11.70	AUD 11.70	AUD 11.31	13.44K
2026-09-18	AUD 11.62	-0.43%	AUD 11.65	AUD 11.65	AUD 11.34	44.66K
2026-09-17	AUD 11.67	+0.86%	AUD 11.66	AUD 11.71	AUD 11.58	3.63K
2026-09-16	AUD 11.57	-0.69%	AUD 11.65	AUD 11.68	AUD 11.55	8.53K
2026-09-15	AUD 11.65	-0.43%	AUD 11.70	AUD 11.72	AUD 11.65	2.92K
2026-09-14	AUD 11.70	+0.43%	AUD 11.65	AUD 11.70	AUD 11.55	1.26K
2026-09-11	AUD 11.65	-0.60%	AUD 11.70	AUD 11.71	AUD 11.55	2.23K
2026-09-10	AUD 11.72	-0.26%	AUD 11.75	AUD 11.80	AUD 11.67	3.69K
2026-09-09	AUD 11.75	-1.09%	AUD 11.90	AUD 11.93	AUD 11.67	4.15K
2026-09-08	AUD 11.88	-2.30%	AUD 12.15	AUD 12.15	AUD 11.79	2.24K
2026-09-07	AUD 12.16	-0.08%	AUD 12.16	AUD 12.16	AUD 12.16	533
2026-09-04	AUD 12.17	+1.46%	AUD 12.05	AUD 12.17	AUD 11.90	9.91K
2026-09-03	AUD 11.99	+1.31%	AUD 11.92	AUD 11.99	AUD 11.84	4.11K
2026-09-02	AUD 11.84	-0.67%	AUD 11.92	AUD 11.92	AUD 11.75	7.10K
2026-09-01	AUD 11.92	+1.10%	AUD 11.91	AUD 11.92	AUD 11.86	2.73K
2026-08-31	AUD 11.79	-0.51%	AUD 11.85	AUD 11.90	AUD 11.73	9.34K
2026-08-28	AUD 11.85	+0.59%	AUD 11.89	AUD 11.90	AUD 11.66	8.56K
2026-08-27	AUD 11.78	+0.68%	AUD 11.73	AUD 11.89	AUD 11.70	6.71K
2026-08-26	AUD 11.70	-0.76%	AUD 11.87	AUD 11.87	AUD 11.68	6.97K
2026-08-25	AUD 11.79	-0.84%	AUD 11.90	AUD 11.92	AUD 11.51	22.05K
2026-08-24	AUD 11.89	+1.80%	AUD 11.70	AUD 12.06	AUD 11.35	22.82K
2026-08-21	AUD 11.68	+2.01%	AUD 11.68	AUD 11.68	AUD 11.68	2
2026-08-20	AUD 11.45	+2.69%	AUD 11.26	AUD 11.50	AUD 11.26	805
2026-08-19	AUD 11.15	0.00%	AUD 11.01	AUD 11.30	AUD 11.01	3.99K
2026-08-18	AUD 11.15	0.00%	AUD 11.15	AUD 11.17	AUD 11.15	1.57K
2026-08-17	AUD 11.15	0.00%	AUD 11.15	AUD 11.15	AUD 11.15	1
2026-08-14	AUD 11.15	-1.24%	AUD 11.28	AUD 11.37	AUD 11.15	9.34K
2026-08-13	AUD 11.29	-1.91%	AUD 11.50	AUD 11.50	AUD 11.25	7.95K
2026-08-12	AUD 11.51	-2.87%	AUD 11.84	AUD 11.84	AUD 11.38	7.52K
2026-08-11	AUD 11.85	+0.94%	AUD 11.73	AUD 11.85	AUD 11.56	1.36K
2026-08-10	AUD 11.74	+1.73%	AUD 11.66	AUD 11.74	AUD 11.45	3.28K
2026-08-07	AUD 11.54	+1.58%	AUD 11.52	AUD 11.54	AUD 11.52	161
2026-08-06	AUD 11.36	-1.90%	AUD 11.50	AUD 11.59	AUD 11.34	5.13K
2026-08-05	AUD 11.58	+2.84%	AUD 11.50	AUD 11.58	AUD 11.25	9.52K
2026-08-04	AUD 11.26	-1.40%	AUD 11.26	AUD 11.26	AUD 11.26	1.00K
2026-08-03	AUD 11.42	-3.79%	AUD 11.86	AUD 11.86	AUD 11.30	2.29K
2026-07-31	AUD 11.87	+0.08%	AUD 11.85	AUD 11.87	AUD 11.39	12.28K
2026-07-30	AUD 11.86	+5.80%	AUD 11.48	AUD 11.86	AUD 11.20	14.40K
2026-07-29	AUD 11.21	+3.80%	AUD 10.80	AUD 11.93	AUD 10.80	14.02K
2026-07-28	AUD 10.80	0.00%	AUD 10.96	AUD 10.96	AUD 10.78	14.03K
2026-07-27	AUD 10.80	+2.86%	AUD 10.51	AUD 11.00	AUD 10.51	1.30K
2026-07-24	AUD 10.50	0.00%	AUD 10.51	AUD 11.03	AUD 10.42	1.50K
2026-07-23	AUD 10.50	+1.65%	AUD 10.54	AUD 11.21	AUD 10.50	1.26K
2026-07-22	AUD 10.33	-1.43%	AUD 10.60	AUD 10.80	AUD 10.33	1.41K
2026-07-21	AUD 10.48	+0.29%	AUD 10.50	AUD 10.61	AUD 10.40	7.03K
2026-07-20	AUD 10.45	0.00%	AUD 10.45	AUD 10.53	AUD 10.40	15.16K
2026-07-17	AUD 10.45	-1.51%	AUD 10.55	AUD 10.60	AUD 10.45	5.54K
2026-07-16	AUD 10.61	+0.09%	AUD 10.68	AUD 10.71	AUD 10.46	19.35K
2026-07-15	AUD 10.60	-0.28%	AUD 10.63	AUD 10.78	AUD 10.53	51.93K
2026-07-14	AUD 10.63	-1.57%	AUD 10.76	AUD 10.80	AUD 10.62	225.65K
2026-07-13	AUD 10.80	-1.01%	AUD 10.81	AUD 10.83	AUD 10.80	1.53K
2026-07-10	AUD 10.91	+1.02%	AUD 10.81	AUD 11.10	AUD 10.80	1.23K
2026-07-09	AUD 10.80	-3.14%	AUD 10.80	AUD 11.07	AUD 10.80	4.91K
2026-07-08	AUD 11.15	+1.27%	AUD 10.95	AUD 11.15	AUD 10.95	29
2026-07-07	AUD 11.01	-1.26%	AUD 10.85	AUD 11.16	AUD 10.83	1.62K
2026-07-06	AUD 11.15	+3.62%	AUD 10.80	AUD 11.19	AUD 10.80	3.67K
2026-07-03	AUD 10.76	-0.28%	AUD 10.79	AUD 11.18	AUD 10.75	2.84K
2026-07-02	AUD 10.79	-0.09%	AUD 10.71	AUD 10.80	AUD 10.71	3.34K
2026-07-01	AUD 10.80	0.00%	AUD 10.66	AUD 10.88	AUD 10.66	30.80K
2026-06-30	AUD 10.80	-0.92%	AUD 10.86	AUD 11.08	AUD 10.80	34.09K
2026-06-29	AUD 10.90	-1.54%	AUD 11.28	AUD 11.28	AUD 10.90	24.76K
2026-06-26	AUD 11.07	-1.16%	AUD 11.20	AUD 11.28	AUD 11.07	3.65K
2026-06-25	AUD 11.20	-1.67%	AUD 11.09	AUD 11.47	AUD 11.09	4.40K
2026-06-24	AUD 11.39	+2.61%	AUD 11.10	AUD 11.47	AUD 11.10	11.38K
2026-06-23	AUD 11.10	-0.72%	AUD 11.17	AUD 11.18	AUD 11.09	11.54K
2026-06-22	AUD 11.18	+0.45%	AUD 11.20	AUD 11.28	AUD 11.06	9.43K
2026-06-19	AUD 11.13	-1.50%	AUD 11.30	AUD 11.30	AUD 11.09	909
2026-06-18	AUD 11.30	-0.88%	AUD 11.40	AUD 11.69	AUD 11.30	3.17K
2026-06-17	AUD 11.40	+1.15%	AUD 11.25	AUD 11.46	AUD 11.25	8.61K
2026-06-16	AUD 11.27	+0.09%	AUD 11.26	AUD 11.29	AUD 11.26	1.12K
2026-06-15	AUD 11.26	-2.00%	AUD 11.21	AUD 11.53	AUD 11.21	5.39K
2026-06-12	AUD 11.49	+5.90%	AUD 10.90	AUD 11.49	AUD 10.80	25.92K
2026-06-11	AUD 10.85	-1.36%	AUD 11.00	AUD 11.10	AUD 10.80	14.28K
2026-06-10	AUD 11.00	-1.79%	AUD 11.15	AUD 11.20	AUD 11.00	7.43K
2026-06-09	AUD 11.20	-0.18%	AUD 11.15	AUD 11.21	AUD 11.00	13.41K
2026-06-05	AUD 11.22	-0.27%	AUD 11.25	AUD 11.54	AUD 11.12	29.08K
2026-06-04	AUD 11.25	+0.45%	AUD 11.20	AUD 11.31	AUD 11.20	7.45K
2026-06-03	AUD 11.20	+0.81%	AUD 11.10	AUD 11.24	AUD 11.00	28.03K
2026-06-02	AUD 11.11	-1.51%	AUD 11.28	AUD 11.28	AUD 11.11	12.34K
2026-06-01	AUD 11.28	-1.74%	AUD 11.50	AUD 11.50	AUD 11.27	7.23K
2026-05-29	AUD 11.48	+1.32%	AUD 11.33	AUD 11.48	AUD 11.30	7.93K
2026-05-28	AUD 11.33	-0.87%	AUD 11.43	AUD 11.57	AUD 11.32	8.41K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	AUD 11.67	-0.43%	AUD 11.75	AUD 11.75	AUD 11.60	11.75K
2026-09-30	AUD 11.72	+0.34%	AUD 11.77	AUD 11.77	AUD 11.61	5.99K
2026-09-29	AUD 11.68	0.00%	AUD 11.55	AUD 11.79	AUD 11.52	9.86K
2026-09-28	AUD 11.68	+3.27%	AUD 11.30	AUD 11.78	AUD 11.30	53.16K
2026-09-25	AUD 11.31	+0.62%	AUD 11.30	AUD 11.42	AUD 11.17	22.70K
2026-09-24	AUD 11.24	-0.97%	AUD 11.35	AUD 11.48	AUD 11.24	792
2026-09-23	AUD 11.35	-1.30%	AUD 11.53	AUD 11.53	AUD 11.23	8.03K
2026-09-22	AUD 11.50	-1.29%	AUD 11.65	AUD 11.65	AUD 11.50	1.24K
2026-09-21	AUD 11.65	+0.26%	AUD 11.70	AUD 11.70	AUD 11.31	13.44K
2026-09-18	AUD 11.62	-0.43%	AUD 11.65	AUD 11.65	AUD 11.34	44.66K
2026-09-17	AUD 11.67	+0.86%	AUD 11.66	AUD 11.71	AUD 11.58	3.63K
2026-09-16	AUD 11.57	-0.69%	AUD 11.65	AUD 11.68	AUD 11.55	8.53K
2026-09-15	AUD 11.65	-0.43%	AUD 11.70	AUD 11.72	AUD 11.65	2.92K
2026-09-14	AUD 11.70	+0.43%	AUD 11.65	AUD 11.70	AUD 11.55	1.26K
2026-09-11	AUD 11.65	-0.60%	AUD 11.70	AUD 11.71	AUD 11.55	2.23K
2026-09-10	AUD 11.72	-0.26%	AUD 11.75	AUD 11.80	AUD 11.67	3.69K
2026-09-09	AUD 11.75	-1.09%	AUD 11.90	AUD 11.93	AUD 11.67	4.15K
2026-09-08	AUD 11.88	-2.30%	AUD 12.15	AUD 12.15	AUD 11.79	2.24K
2026-09-07	AUD 12.16	-0.08%	AUD 12.16	AUD 12.16	AUD 12.16	533
2026-09-04	AUD 12.17	+1.46%	AUD 12.05	AUD 12.17	AUD 11.90	9.91K
2026-09-03	AUD 11.99	+1.31%	AUD 11.92	AUD 11.99	AUD 11.84	4.11K
2026-09-02	AUD 11.84	-0.67%	AUD 11.92	AUD 11.92	AUD 11.75	7.10K
2026-09-01	AUD 11.92	+1.10%	AUD 11.91	AUD 11.92	AUD 11.86	2.73K
2026-08-31	AUD 11.79	-0.51%	AUD 11.85	AUD 11.90	AUD 11.73	9.34K
2026-08-28	AUD 11.85	+0.59%	AUD 11.89	AUD 11.90	AUD 11.66	8.56K
2026-08-27	AUD 11.78	+0.68%	AUD 11.73	AUD 11.89	AUD 11.70	6.71K
2026-08-26	AUD 11.70	-0.76%	AUD 11.87	AUD 11.87	AUD 11.68	6.97K
2026-08-25	AUD 11.79	-0.84%	AUD 11.90	AUD 11.92	AUD 11.51	22.05K
2026-08-24	AUD 11.89	+1.80%	AUD 11.70	AUD 12.06	AUD 11.35	22.82K
2026-08-21	AUD 11.68	+2.01%	AUD 11.68	AUD 11.68	AUD 11.68	2
2026-08-20	AUD 11.45	+2.69%	AUD 11.26	AUD 11.50	AUD 11.26	805
2026-08-19	AUD 11.15	0.00%	AUD 11.01	AUD 11.30	AUD 11.01	3.99K
2026-08-18	AUD 11.15	0.00%	AUD 11.15	AUD 11.17	AUD 11.15	1.57K
2026-08-17	AUD 11.15	0.00%	AUD 11.15	AUD 11.15	AUD 11.15	1
2026-08-14	AUD 11.15	-1.24%	AUD 11.28	AUD 11.37	AUD 11.15	9.34K
2026-08-13	AUD 11.29	-1.91%	AUD 11.50	AUD 11.50	AUD 11.25	7.95K
2026-08-12	AUD 11.51	-2.87%	AUD 11.84	AUD 11.84	AUD 11.38	7.52K
2026-08-11	AUD 11.85	+0.94%	AUD 11.73	AUD 11.85	AUD 11.56	1.36K
2026-08-10	AUD 11.74	+1.73%	AUD 11.66	AUD 11.74	AUD 11.45	3.28K
2026-08-07	AUD 11.54	+1.58%	AUD 11.52	AUD 11.54	AUD 11.52	161
2026-08-06	AUD 11.36	-1.90%	AUD 11.50	AUD 11.59	AUD 11.34	5.13K
2026-08-05	AUD 11.58	+2.84%	AUD 11.50	AUD 11.58	AUD 11.25	9.52K
2026-08-04	AUD 11.26	-1.40%	AUD 11.26	AUD 11.26	AUD 11.26	1.00K
2026-08-03	AUD 11.42	-3.79%	AUD 11.86	AUD 11.86	AUD 11.30	2.29K
2026-07-31	AUD 11.87	+0.08%	AUD 11.85	AUD 11.87	AUD 11.39	12.28K
2026-07-30	AUD 11.86	+5.80%	AUD 11.48	AUD 11.86	AUD 11.20	14.40K
2026-07-29	AUD 11.21	+3.80%	AUD 10.80	AUD 11.93	AUD 10.80	14.02K
2026-07-28	AUD 10.80	0.00%	AUD 10.96	AUD 10.96	AUD 10.78	14.03K
2026-07-27	AUD 10.80	+2.86%	AUD 10.51	AUD 11.00	AUD 10.51	1.30K
2026-07-24	AUD 10.50	0.00%	AUD 10.51	AUD 11.03	AUD 10.42	1.50K
2026-07-23	AUD 10.50	+1.65%	AUD 10.54	AUD 11.21	AUD 10.50	1.26K
2026-07-22	AUD 10.33	-1.43%	AUD 10.60	AUD 10.80	AUD 10.33	1.41K
2026-07-21	AUD 10.48	+0.29%	AUD 10.50	AUD 10.61	AUD 10.40	7.03K
2026-07-20	AUD 10.45	0.00%	AUD 10.45	AUD 10.53	AUD 10.40	15.16K
2026-07-17	AUD 10.45	-1.51%	AUD 10.55	AUD 10.60	AUD 10.45	5.54K
2026-07-16	AUD 10.61	+0.09%	AUD 10.68	AUD 10.71	AUD 10.46	19.35K
2026-07-15	AUD 10.60	-0.28%	AUD 10.63	AUD 10.78	AUD 10.53	51.93K
2026-07-14	AUD 10.63	-1.57%	AUD 10.76	AUD 10.80	AUD 10.62	225.65K
2026-07-13	AUD 10.80	-1.01%	AUD 10.81	AUD 10.83	AUD 10.80	1.53K
2026-07-10	AUD 10.91	+1.02%	AUD 10.81	AUD 11.10	AUD 10.80	1.23K
2026-07-09	AUD 10.80	-3.14%	AUD 10.80	AUD 11.07	AUD 10.80	4.91K
2026-07-08	AUD 11.15	+1.27%	AUD 10.95	AUD 11.15	AUD 10.95	29
2026-07-07	AUD 11.01	-1.26%	AUD 10.85	AUD 11.16	AUD 10.83	1.62K
2026-07-06	AUD 11.15	+3.62%	AUD 10.80	AUD 11.19	AUD 10.80	3.67K
2026-07-03	AUD 10.76	-0.28%	AUD 10.79	AUD 11.18	AUD 10.75	2.84K
2026-07-02	AUD 10.79	-0.09%	AUD 10.71	AUD 10.80	AUD 10.71	3.34K
2026-07-01	AUD 10.80	0.00%	AUD 10.66	AUD 10.88	AUD 10.66	30.80K
2026-06-30	AUD 10.80	-0.92%	AUD 10.86	AUD 11.08	AUD 10.80	34.09K
2026-06-29	AUD 10.90	-1.54%	AUD 11.28	AUD 11.28	AUD 10.90	24.76K
2026-06-26	AUD 11.07	-1.16%	AUD 11.20	AUD 11.28	AUD 11.07	3.65K
2026-06-25	AUD 11.20	-1.67%	AUD 11.09	AUD 11.47	AUD 11.09	4.40K
2026-06-24	AUD 11.39	+2.61%	AUD 11.10	AUD 11.47	AUD 11.10	11.38K
2026-06-23	AUD 11.10	-0.72%	AUD 11.17	AUD 11.18	AUD 11.09	11.54K
2026-06-22	AUD 11.18	+0.45%	AUD 11.20	AUD 11.28	AUD 11.06	9.43K
2026-06-19	AUD 11.13	-1.50%	AUD 11.30	AUD 11.30	AUD 11.09	909
2026-06-18	AUD 11.30	-0.88%	AUD 11.40	AUD 11.69	AUD 11.30	3.17K
2026-06-17	AUD 11.40	+1.15%	AUD 11.25	AUD 11.46	AUD 11.25	8.61K
2026-06-16	AUD 11.27	+0.09%	AUD 11.26	AUD 11.29	AUD 11.26	1.12K
2026-06-15	AUD 11.26	-2.00%	AUD 11.21	AUD 11.53	AUD 11.21	5.39K
2026-06-12	AUD 11.49	+5.90%	AUD 10.90	AUD 11.49	AUD 10.80	25.92K
2026-06-11	AUD 10.85	-1.36%	AUD 11.00	AUD 11.10	AUD 10.80	14.28K
2026-06-10	AUD 11.00	-1.79%	AUD 11.15	AUD 11.20	AUD 11.00	7.43K
2026-06-09	AUD 11.20	-0.18%	AUD 11.15	AUD 11.21	AUD 11.00	13.41K
2026-06-05	AUD 11.22	-0.27%	AUD 11.25	AUD 11.54	AUD 11.12	29.08K
2026-06-04	AUD 11.25	+0.45%	AUD 11.20	AUD 11.31	AUD 11.20	7.45K
2026-06-03	AUD 11.20	+0.81%	AUD 11.10	AUD 11.24	AUD 11.00	28.03K
2026-06-02	AUD 11.11	-1.51%	AUD 11.28	AUD 11.28	AUD 11.11	12.34K
2026-06-01	AUD 11.28	-1.74%	AUD 11.50	AUD 11.50	AUD 11.27	7.23K
2026-05-29	AUD 11.48	+1.32%	AUD 11.33	AUD 11.48	AUD 11.30	7.93K
2026-05-28	AUD 11.33	-0.87%	AUD 11.43	AUD 11.57	AUD 11.32	8.41K