Want to see AU:CAA full AI Analyst Report?
Capral Limited (CAA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 12.83 | 13.04 | 12.83 | 13.02 | 13.02 | +1.96% | 40,700 | 2.59 |
| Oct 29, 2026 | 12.46 | 12.95 | 12.44 | 12.77 | 12.77 | +2.98% | 61,644 | 4.17 |
| Oct 28, 2026 | 11.88 | 12.66 | 11.88 | 12.40 | 12.40 | +4.38% | 78,997 | 5.76 |
| Oct 27, 2026 | 11.80 | 11.92 | 11.72 | 11.88 | 11.88 | +1.37% | 16,966 | 1.24 |
| Oct 26, 2026 | 11.95 | 11.98 | 11.72 | 11.72 | 11.72 | -1.43% | 41,163 | 3.11 |
| Oct 23, 2026 | 12.08 | 12.08 | 11.85 | 11.89 | 11.89 | -1.57% | 6,041 | 0.45 |
| Oct 22, 2026 | 11.96 | 12.08 | 11.83 | 12.08 | 12.08 | +1.00% | 3,924 | 0.29 |
| Oct 21, 2026 | 12.05 | 12.05 | 11.96 | 11.96 | 11.96 | -0.75% | 3,037 | 0.23 |
| Oct 20, 2026 | 12.11 | 12.11 | 11.98 | 12.05 | 12.05 | -0.17% | 16,112 | 1.23 |
| Oct 19, 2026 | 12.03 | 12.13 | 11.88 | 12.07 | 12.07 | +0.33% | 59,115 | 4.86 |
| Oct 16, 2026 | 12.15 | 12.15 | 12.02 | 12.03 | 12.03 | -0.82% | 17,675 | 1.47 |
| Oct 15, 2026 | 12.08 | 12.35 | 12.01 | 12.13 | 12.13 | +0.41% | 116,424 | 11.21 |
| Oct 14, 2026 | 12.10 | 12.17 | 11.90 | 12.08 | 12.08 | -0.17% | 106,393 | 12.11 |
| Oct 13, 2026 | 12.14 | 12.15 | 12.07 | 12.10 | 12.10 | -0.58% | 18,355 | 2.09 |
| Oct 12, 2026 | 12.12 | 12.17 | 12.03 | 12.17 | 12.17 | +0.66% | 9,210 | 0.97 |
| Oct 09, 2026 | 11.91 | 12.13 | 11.91 | 12.09 | 12.09 | +1.51% | 17,518 | 1.37 |
| Oct 08, 2026 | 11.88 | 11.99 | 11.80 | 11.91 | 11.91 | +0.34% | 22,995 | 1.85 |
| Oct 07, 2026 | 11.87 | 11.89 | 11.79 | 11.87 | 11.87 | -0.59% | 17,205 | 1.41 |
| Oct 06, 2026 | 11.85 | 11.95 | 11.80 | 11.94 | 11.94 | +1.53% | 3,577 | 0.29 |
| Oct 05, 2026 | 11.80 | 11.84 | 11.73 | 11.76 | 11.76 | +0.43% | 19,521 | 1.64 |
| Oct 02, 2026 | 11.75 | 11.78 | 11.71 | 11.71 | 11.71 | +0.34% | 1,970 | 0.17 |
| Oct 01, 2026 | 11.75 | 11.75 | 11.60 | 11.67 | 11.67 | -0.43% | 11,746 | 1.00 |
| Sep 30, 2026 | 11.77 | 11.77 | 11.61 | 11.72 | 11.72 | +0.34% | 5,986 | 0.51 |
| Sep 29, 2026 | 11.55 | 11.79 | 11.52 | 11.68 | 11.68 | +0.00% | 9,863 | 0.85 |
| Sep 28, 2026 | 11.30 | 11.78 | 11.30 | 11.68 | 11.68 | +3.27% | 53,158 | 4.72 |
| Sep 25, 2026 | 11.30 | 11.42 | 11.17 | 11.31 | 11.31 | +0.62% | 22,702 | 1.99 |
| Sep 24, 2026 | 11.35 | 11.48 | 11.24 | 11.24 | 11.24 | -0.97% | 792 | 0.07 |
| Sep 23, 2026 | 11.53 | 11.53 | 11.23 | 11.35 | 11.35 | -1.30% | 8,031 | 0.68 |
| Sep 22, 2026 | 11.65 | 11.65 | 11.50 | 11.50 | 11.50 | -1.29% | 1,242 | 0.11 |
| Sep 21, 2026 | 11.70 | 11.70 | 11.31 | 11.65 | 11.65 | +0.26% | 13,435 | 1.14 |
| Sep 18, 2026 | 11.65 | 11.65 | 11.34 | 11.62 | 11.62 | -0.43% | 44,664 | 3.97 |
| Sep 17, 2026 | 11.66 | 11.71 | 11.58 | 11.67 | 11.67 | +0.86% | 3,627 | 0.32 |
| Sep 16, 2026 | 11.65 | 11.68 | 11.55 | 11.57 | 11.57 | -0.69% | 8,529 | 0.76 |
| Sep 15, 2026 | 11.70 | 11.72 | 11.65 | 11.65 | 11.65 | -0.43% | 2,916 | 0.26 |
| Sep 14, 2026 | 11.65 | 11.70 | 11.55 | 11.70 | 11.70 | +0.43% | 1,261 | 0.11 |
| Sep 11, 2026 | 11.70 | 11.71 | 11.55 | 11.65 | 11.65 | -0.60% | 2,225 | 0.20 |
| Sep 10, 2026 | 11.75 | 11.80 | 11.67 | 11.72 | 11.72 | -0.26% | 3,694 | 0.33 |
| Sep 09, 2026 | 11.90 | 11.93 | 11.67 | 11.75 | 11.75 | -1.09% | 4,152 | 0.36 |
| Sep 08, 2026 | 12.15 | 12.15 | 11.79 | 11.88 | 11.88 | -2.30% | 2,235 | 0.19 |
| Sep 07, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.08% | 533 | 0.04 |
| Sep 04, 2026 | 12.05 | 12.17 | 11.90 | 12.17 | 12.17 | +1.46% | 9,914 | 0.82 |
| Sep 03, 2026 | 11.92 | 12.00 | 11.84 | 12.00 | 12.00 | +1.31% | 4,112 | 0.34 |
| Sep 02, 2026 | 11.92 | 11.92 | 11.75 | 11.84 | 11.84 | -0.67% | 7,102 | 0.58 |
| Sep 01, 2026 | 11.91 | 11.92 | 11.86 | 11.92 | 11.92 | +1.10% | 2,729 | 0.22 |
| Aug 31, 2026 | 11.85 | 11.90 | 11.73 | 11.79 | 11.79 | -0.51% | 9,341 | 0.74 |
| Aug 28, 2026 | 11.89 | 11.90 | 11.66 | 11.85 | 11.85 | +0.59% | 8,560 | 0.67 |
| Aug 27, 2026 | 11.73 | 11.89 | 11.70 | 11.78 | 11.78 | +0.68% | 6,714 | 0.53 |
| Aug 26, 2026 | 11.87 | 11.87 | 11.68 | 11.70 | 11.70 | -0.76% | 6,969 | 0.55 |
| Aug 25, 2026 | 11.90 | 11.92 | 11.51 | 11.79 | 11.79 | -0.84% | 22,054 | 1.76 |
| Aug 24, 2026 | 11.70 | 12.06 | 11.35 | 11.89 | 11.89 | +1.80% | 22,823 | 1.87 |