CAPRAL FPO [CAA] - Price History
Monthly price history for CAA.AX (CAPRAL FPO [CAA])
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$9.85 | A$9.85 |
| April 2024 | A$9.85 | A$9.85 |
| March 2024 | A$9.30 | A$9.30 |
| February 2024 | A$10.05 | A$10.05 |
| January 2024 | A$9.56 | A$9.90 |
| December 2023 | A$9.22 | A$9.55 |
| November 2023 | A$8.35 | A$8.65 |
| October 2023 | A$8.05 | A$8.34 |
| September 2023 | A$8.69 | A$9 |
| August 2023 | A$7.73 | A$8 |
| July 2023 | A$7.06 | A$7.50 |
| June 2023 | A$6.60 | A$7.01 |
| May 2023 | A$6.69 | A$7.10 |
| April 2023 | A$6.94 | A$7.37 |
| March 2023 | A$7.03 | A$7.46 |
| February 2023 | A$7.63 | A$8.60 |
| January 2023 | A$7.32 | A$8.25 |
| December 2022 | A$6.56 | A$7.40 |
| November 2022 | A$7.02 | A$7.91 |
| October 2022 | A$6.77 | A$7.63 |
| September 2022 | A$6.40 | A$7.21 |
| August 2022 | A$6.99 | A$7.88 |
| July 2022 | A$7.40 | A$8.55 |
| June 2022 | A$6.88 | A$7.95 |
| May 2022 | A$7.27 | A$8.40 |
| April 2022 | A$8.13 | A$9.40 |
| March 2022 | A$7.92 | A$9.15 |
| February 2022 | A$7.62 | A$9.29 |
| January 2022 | A$7.36 | A$8.97 |
| December 2021 | A$7.76 | A$9.47 |
| November 2021 | A$6.31 | A$7.69 |
| October 2021 | A$6.55 | A$7.99 |
| September 2021 | A$6.56 | A$8 |
| August 2021 | A$6.83 | A$8.33 |
| July 2021 | A$5.99 | A$7.48 |
| June 2021 | A$5.86 | A$7.32 |
| May 2021 | A$5.86 | A$7.32 |
| April 2021 | A$5.84 | A$7.30 |
| March 2021 | A$4.94 | A$6.17 |
| February 2021 | A$4.64 | A$6.20 |
| January 2021 | A$4.72 | A$6.30 |
| December 2020 | A$4.46 | A$5.95 |
| November 2020 | A$3.97 | A$5.30 |
| October 2020 | A$3.82 | A$0.17 |
| September 2020 | A$3.03 | A$0.14 |
| August 2020 | A$2.92 | A$0.13 |
| July 2020 | A$2.58 | A$0.12 |
| June 2020 | A$2.70 | A$0.12 |
| May 2020 | A$2.25 | A$0.10 |
| April 2020 | A$2.25 | A$0.10 |
| March 2020 | A$2.07 | A$0.09 |
| February 2020 | A$2.47 | A$0.12 |
| January 2020 | A$2.58 | A$0.12 |
| December 2019 | A$2.58 | A$0.12 |
| November 2019 | A$2.47 | A$0.12 |
| October 2019 | A$2.47 | A$0.12 |
| September 2019 | A$2.47 | A$0.12 |
| August 2019 | A$2.36 | A$0.11 |
| July 2019 | A$2.58 | A$0.12 |
| June 2019 | A$2.15 | A$0.10 |
| May 2019 | A$2.47 | A$0.12 |
| April 2019 | A$2.69 | A$0.12 |
| March 2019 | A$2.79 | A$0.13 |
| February 2019 | A$2.47 | A$0.12 |
| January 2019 | A$2.38 | A$0.12 |
| December 2018 | A$2.38 | A$0.12 |
| November 2018 | A$2.58 | A$0.13 |
| October 2018 | A$2.78 | A$0.14 |
| September 2018 | A$3.08 | A$0.16 |
| August 2018 | A$2.98 | A$0.15 |
| July 2018 | A$2.78 | A$0.14 |
| June 2018 | A$2.88 | A$0.15 |
| May 2018 | A$2.78 | A$0.14 |
| April 2018 | A$2.69 | A$0.14 |
| March 2018 | A$3.17 | A$0.16 |
| February 2018 | A$3.02 | A$0.17 |
| January 2018 | A$2.76 | A$0.16 |
| December 2017 | A$2.67 | A$0.15 |
| November 2017 | A$2.49 | A$0.14 |
| October 2017 | A$2.49 | A$0.14 |
| September 2017 | A$2.40 | A$0.14 |
| August 2017 | A$2.49 | A$0.14 |
| July 2017 | A$2.49 | A$0.14 |
| June 2017 | A$2.31 | A$0.13 |
| May 2017 | A$2.31 | A$0.13 |
| April 2017 | A$3.02 | A$0.17 |
| March 2017 | A$3.11 | A$0.18 |
| February 2017 | A$3.20 | A$0.18 |
| January 2017 | A$2.74 | A$0.16 |
| December 2016 | A$2.74 | A$0.16 |
| November 2016 | A$2.74 | A$0.16 |
| October 2016 | A$2.82 | A$0.17 |
| September 2016 | A$2.58 | A$0.16 |
| August 2016 | A$2.74 | A$0.16 |
| July 2016 | A$2.99 | A$0.18 |
| June 2016 | A$2.66 | A$0.16 |
| May 2016 | A$1.99 | A$0.12 |
| April 2016 | A$1.83 | A$0.11 |
| March 2016 | A$1.99 | A$0.12 |
| February 2016 | A$1.63 | A$0.10 |
| January 2016 | A$1.54 | A$0.09 |
| December 2015 | A$1.66 | A$0.10 |
| November 2015 | A$1.83 | A$0.11 |
| October 2015 | A$1.66 | A$0.10 |
| September 2015 | A$1.66 | A$0.10 |
| August 2015 | A$1.83 | A$0.11 |
| July 2015 | A$2.49 | A$0.15 |
| June 2015 | A$2.33 | A$0.14 |
| May 2015 | A$2.66 | A$0.16 |
| April 2015 | A$2.66 | A$0.16 |
| March 2015 | A$2.58 | A$0.16 |
| February 2015 | A$2.49 | A$0.15 |
| January 2015 | A$2.08 | A$0.12 |
| December 2014 | A$1.83 | A$0.11 |
| November 2014 | A$1.91 | A$0.12 |
| October 2014 | A$2.08 | A$0.12 |
| September 2014 | A$2.08 | A$0.12 |
| August 2014 | A$2.24 | A$0.14 |
| July 2014 | A$2.33 | A$0.14 |
| June 2014 | A$1.99 | A$0.12 |
| May 2014 | A$2.24 | A$0.14 |
| April 2014 | A$2.41 | A$0.14 |
| March 2014 | A$2.41 | A$0.14 |
| February 2014 | A$2.41 | A$0.14 |
| January 2014 | A$2.91 | A$0.18 |
| December 2013 | A$2.58 | A$0.16 |
| November 2013 | A$3.11 | A$0.19 |
| October 2013 | A$3.32 | A$0.20 |
| September 2013 | A$3.41 | A$0.20 |
| August 2013 | A$2.82 | A$0.17 |
| July 2013 | A$2.66 | A$0.16 |
| June 2013 | A$3.24 | A$0.20 |
| May 2013 | A$3.32 | A$0.20 |
| April 2013 | A$3.49 | A$0.21 |
| March 2013 | A$3.57 | A$0.22 |
| February 2013 | A$3.90 | A$0.24 |
| January 2013 | A$3.66 | A$0.22 |
| December 2012 | A$3.66 | A$0.22 |
| November 2012 | A$2.58 | A$0.16 |
| October 2012 | A$3.41 | A$0.20 |
| September 2012 | A$2.82 | A$0.17 |
| August 2012 | A$2.66 | A$0.16 |
| July 2012 | A$2.49 | A$0.15 |
| June 2012 | A$2.16 | A$0.13 |
| May 2012 | A$2.82 | A$0.17 |
| April 2012 | A$2.91 | A$0.18 |
| March 2012 | A$2.82 | A$0.17 |
| February 2012 | A$2.74 | A$0.16 |
| January 2012 | A$2.74 | A$0.16 |
| December 2011 | A$2.91 | A$0.18 |
| November 2011 | A$3.24 | A$0.20 |
| October 2011 | A$3.32 | A$0.20 |
| September 2011 | A$3.07 | A$0.18 |
| August 2011 | A$3.74 | A$0.22 |
| July 2011 | A$4.49 | A$0.27 |
| June 2011 | A$4.40 | A$0.26 |
| May 2011 | A$4.57 | A$0.28 |
| April 2011 | A$4.49 | A$0.27 |
| March 2011 | A$5.48 | A$0.33 |
| February 2011 | A$3.57 | A$0.22 |
| January 2011 | A$2.82 | A$0.17 |
| December 2010 | A$2.99 | A$0.18 |
| November 2010 | A$2.41 | A$0.14 |
| October 2010 | A$2.33 | A$0.14 |
| September 2010 | A$2.33 | A$0.14 |
| August 2010 | A$2.49 | A$0.15 |
| July 2010 | A$2.66 | A$0.16 |
| June 2010 | A$2.66 | A$0.16 |
| May 2010 | A$2.49 | A$0.15 |
| April 2010 | A$3.57 | A$0.22 |
| March 2010 | A$3.99 | A$0.24 |
| February 2010 | A$4.40 | A$0.26 |
| January 2010 | A$5.32 | A$0.32 |
| December 2009 | A$5.57 | A$0.34 |
| November 2009 | A$6.56 | A$0.40 |
| October 2009 | A$5.48 | A$0.03 |
| September 2009 | A$7.80 | A$0.07 |
| August 2009 | A$8.13 | A$0.08 |
| July 2009 | A$10.30 | A$0.10 |
| June 2009 | A$9.76 | A$0.09 |
| May 2009 | A$8.13 | A$0.08 |
| April 2009 | A$8.67 | A$0.08 |
| March 2009 | A$7.70 | A$0.07 |
| February 2009 | A$5.42 | A$0.05 |
| January 2009 | A$9.76 | A$0.09 |
| December 2008 | A$7.37 | A$0.07 |
| November 2008 | A$10.19 | A$0.09 |
| October 2008 | A$11.92 | A$0.11 |
| September 2008 | A$17.47 | A$0.16 |
| August 2008 | A$16.91 | A$0.16 |
| July 2008 | A$24.23 | A$0.22 |
| June 2008 | A$20.29 | A$0.19 |
| May 2008 | A$33.81 | A$0.31 |
| April 2008 | A$36.07 | A$0.33 |
| March 2008 | A$33.81 | A$0.31 |
| February 2008 | A$31.56 | A$0.29 |
| January 2008 | A$40.57 | A$0.37 |
| December 2007 | A$42.26 | A$0.39 |
| November 2007 | A$40.57 | A$0.37 |
| October 2007 | A$51.84 | A$0.48 |
| September 2007 | A$59.17 | A$0.55 |
| August 2007 | A$49.59 | A$0.46 |
| July 2007 | A$63.12 | A$0.58 |
| June 2007 | A$81.71 | A$0.75 |
| May 2007 | A$86.78 | A$0.80 |
| April 2007 | A$78.89 | A$0.73 |
| March 2007 | A$90.16 | A$0.83 |
| February 2007 | A$92.42 | A$0.85 |
| January 2007 | A$112.71 | A$1.04 |
| December 2006 | A$123.98 | A$1.14 |
| November 2006 | A$118.34 | A$1.09 |
| October 2006 | A$127.36 | A$1.18 |
| September 2006 | A$132.99 | A$1.23 |
| August 2006 | A$143.14 | A$1.32 |
| July 2006 | A$146.52 | A$1.35 |
| June 2006 | A$146.52 | A$1.35 |
| May 2006 | A$127.36 | A$1.18 |
| April 2006 | A$151.02 | A$1.39 |
| March 2006 | A$154.41 | A$1.42 |
| February 2006 | A$144.83 | A$1.34 |
| January 2006 | A$136.94 | A$1.26 |
| December 2005 | A$151.59 | A$1.40 |
| November 2005 | A$147.64 | A$1.36 |
| October 2005 | A$167.93 | A$1.55 |
| September 2005 | A$165.68 | A$1.53 |
| August 2005 | A$163.42 | A$1.54 |
| July 2005 | A$215.31 | A$2.03 |
| June 2005 | A$193.23 | A$1.82 |
| May 2005 | A$179.98 | A$1.70 |
| April 2005 | A$187.71 | A$1.77 |
| March 2005 | A$213.11 | A$2.01 |
| February 2005 | A$204.60 | A$2 |
| January 2005 | A$251.49 | A$2.45 |
| December 2004 | A$256.82 | A$2.51 |
| November 2004 | A$253.62 | A$2.47 |
| October 2004 | A$277.07 | A$2.70 |
| September 2004 | A$249.36 | A$2.43 |
| August 2004 | A$237.64 | A$2.32 |
| July 2004 | A$249.36 | A$2.43 |
| June 2004 | A$239.77 | A$2.34 |
| May 2004 | A$237.26 | A$2.36 |
| April 2004 | A$302.06 | A$3.01 |
| March 2004 | A$288.47 | A$2.87 |
| February 2004 | A$303.10 | A$3.02 |
| January 2004 | A$277.27 | A$2.78 |
| December 2003 | A$278.31 | A$2.79 |
| November 2003 | A$251.31 | A$2.52 |
| October 2003 | A$259.62 | A$2.60 |
| September 2003 | A$251.31 | A$2.52 |
| August 2003 | A$258.58 | A$2.59 |
| July 2003 | A$259.71 | A$2.62 |
| June 2003 | A$286.51 | A$2.89 |
| May 2003 | A$278.26 | A$2.81 |
| April 2003 | A$285.48 | A$2.88 |
| March 2003 | A$284.45 | A$2.87 |
| February 2003 | A$287.54 | A$2.90 |
| January 2003 | A$315.04 | A$3.23 |
| December 2002 | A$299.80 | A$3.07 |
| November 2002 | A$291.67 | A$2.99 |
| October 2002 | A$282.52 | A$2.89 |
| September 2002 | A$267.28 | A$2.74 |
| August 2002 | A$263.21 | A$2.70 |
| July 2002 | A$258.46 | A$2.69 |
| June 2002 | A$260.47 | A$2.71 |
| May 2002 | A$285.51 | A$2.97 |
| April 2002 | A$249.45 | A$2.59 |
| March 2002 | A$260.47 | A$2.71 |
| February 2002 | A$237.43 | A$2.47 |
| January 2002 | A$247.44 | A$2.60 |
| December 2001 | A$252.39 | A$2.66 |
| November 2001 | A$226.66 | A$2.38 |
| October 2001 | A$199.93 | A$2.10 |
| September 2001 | A$187.07 | A$1.97 |
| August 2001 | A$221.71 | A$2.33 |
| July 2001 | A$235.66 | A$2.51 |
| June 2001 | A$210.23 | A$2.24 |
| May 2001 | A$212.19 | A$2.26 |
| April 2001 | A$205.34 | A$2.19 |
| March 2001 | A$212.19 | A$2.26 |
| February 2001 | A$210.23 | A$2.24 |
| January 2001 | A$218.68 | A$2.42 |
| December 2000 | A$217.74 | A$2.42 |
| November 2000 | A$213.05 | A$2.36 |
| October 2000 | A$215.86 | A$2.39 |
| September 2000 | A$207.42 | A$2.30 |
| August 2000 | A$202.72 | A$2.25 |
| July 2000 | A$217.98 | A$2.47 |
| June 2000 | A$229.48 | A$2.60 |
| May 2000 | A$205.11 | A$2.32 |
| April 2000 | A$197.75 | A$2.24 |
| March 2000 | A$171.08 | A$1.94 |
| February 2000 | A$174.02 | A$1.97 |
| January 2000 | A$185.10 | A$2.14 |
| December 1999 | A$176.11 | A$2.04 |
| November 1999 | A$179.70 | A$2.08 |
| October 1999 | A$173.06 | A$2 |
| September 1999 | A$195.88 | A$2.27 |
| August 1999 | A$205.96 | A$2.42 |
| July 1999 | A$222.83 | A$2.61 |
| June 1999 | A$206.85 | A$2.42 |
| May 1999 | A$195.31 | A$2.29 |
| April 1999 | A$224.61 | A$2.63 |
| March 1999 | A$193.54 | A$2.27 |
| February 1999 | A$199.75 | A$2.34 |
| January 1999 | A$184.38 | A$2.26 |
| December 1998 | A$193.72 | A$2.37 |
| November 1998 | A$185.23 | A$2.27 |
| October 1998 | A$191.18 | A$2.34 |
| September 1998 | A$178.43 | A$2.19 |
| August 1998 | A$164.84 | A$2.02 |
| July 1998 | A$190.33 | A$2.42 |
| June 1998 | A$186.22 | A$2.36 |
| May 1998 | A$223.14 | A$2.83 |
| April 1998 | A$267.44 | A$3.39 |
| March 1998 | A$270.72 | A$3.44 |
| February 1998 | A$254.32 | A$3.23 |
| January 1998 | A$265.30 | A$3.47 |
| December 1997 | A$256.54 | A$3.35 |
| November 1997 | A$219.10 | A$2.86 |
| October 1997 | A$270.88 | A$3.54 |
| September 1997 | A$339.40 | A$4.44 |
| August 1997 | A$346.57 | A$4.53 |
| July 1997 | A$380.03 | A$5.05 |
| June 1997 | A$378.46 | A$5.03 |
| May 1997 | A$372.19 | A$4.94 |
| April 1997 | A$365.93 | A$4.86 |
| March 1997 | A$350.25 | A$4.91 |
| February 1997 | A$329.48 | A$4.62 |
| January 1997 | A$298.31 | A$4.25 |
| December 1996 | A$292.46 | A$4.16 |
| November 1996 | A$270.53 | A$3.85 |
| October 1996 | A$274.91 | A$3.91 |
| September 1996 | A$281.49 | A$4.01 |
| August 1996 | A$285.15 | A$4.06 |
| July 1996 | A$247.86 | A$3.61 |
| June 1996 | A$262.86 | A$3.83 |
| May 1996 | A$249.29 | A$3.63 |
| April 1996 | A$265.72 | A$3.87 |
| March 1996 | A$260 | A$3.79 |
| February 1996 | A$239.29 | A$3.49 |
| January 1996 | A$200 | A$3.02 |
| December 1995 | A$227.59 | A$3.44 |
| November 1995 | A$220.69 | A$3.33 |
| October 1995 | A$206.90 | A$3.12 |
| September 1995 | A$214.49 | A$3.24 |
| August 1995 | A$225.52 | A$3.49 |
| July 1995 | A$214.75 | A$3.32 |
| June 1995 | A$170.99 | A$2.64 |
| May 1995 | A$183.11 | A$2.83 |
| April 1995 | A$187.82 | A$2.90 |
| March 1995 | A$168.30 | A$2.66 |
| February 1995 | A$168.30 | A$2.66 |
| January 1995 | A$165.66 | A$2.61 |
| December 1994 | A$198 | A$3.12 |
| November 1994 | A$171.60 | A$2.71 |
| October 1994 | A$203.94 | A$3.22 |
| September 1994 | A$206.58 | A$3.26 |
| August 1994 | A$191.40 | A$3.02 |
| July 1994 | A$168.30 | A$2.66 |
| June 1994 | A$151.80 | A$2.39 |
| May 1994 | A$149.16 | A$2.35 |
| April 1994 | A$138.60 | A$2.19 |
| March 1994 | A$145.20 | A$2.29 |
| February 1994 | A$149.16 | A$2.35 |
| January 1994 | A$149.16 | A$2.35 |
| December 1993 | A$124.74 | A$1.97 |
| November 1993 | A$94.38 | A$1.49 |
| October 1993 | A$100.98 | A$1.59 |
| September 1993 | A$106.92 | A$1.69 |
| August 1993 | A$107.58 | A$1.70 |
| July 1993 | A$105.60 | A$1.67 |
| June 1993 | A$99 | A$1.56 |
| May 1993 | A$92.40 | A$1.46 |
| April 1993 | A$101.64 | A$1.60 |
| March 1993 | A$93.72 | A$1.48 |
| February 1993 | A$87.78 | A$1.38 |
| January 1993 | A$92.40 | A$1.46 |
| December 1992 | A$96.36 | A$1.52 |
| November 1992 | A$93.06 | A$1.47 |
| October 1992 | A$95.70 | A$1.51 |
| September 1992 | A$110.88 | A$1.75 |
| August 1992 | A$113.52 | A$1.79 |
| July 1992 | A$113.52 | A$1.79 |
| June 1992 | A$112.20 | A$1.77 |
| May 1992 | A$112.20 | A$1.77 |
| April 1992 | A$105.60 | A$1.67 |
| March 1992 | A$102.30 | A$1.61 |
| February 1992 | A$102.30 | A$1.61 |
| January 1992 | A$97.68 | A$1.54 |
| December 1991 | A$95.04 | A$1.50 |
| November 1991 | A$95.70 | A$1.51 |
| October 1991 | A$110.88 | A$1.75 |
| September 1991 | A$117.48 | A$1.85 |
| August 1991 | A$110.22 | A$1.74 |
| July 1991 | A$110.22 | A$1.74 |
| June 1991 | A$101.64 | A$1.60 |
| May 1991 | A$108.90 | A$1.72 |
| April 1991 | A$103.61 | A$1.63 |
| March 1991 | A$97.01 | A$1.53 |
| February 1991 | A$92.39 | A$1.46 |
| January 1991 | A$95.69 | A$1.51 |
| December 1990 | A$100.31 | A$1.58 |
| November 1990 | A$102.29 | A$1.61 |
| October 1990 | A$98.98 | A$1.56 |
| September 1990 | A$112.18 | A$1.77 |
| August 1990 | A$151.77 | A$2.39 |
| July 1990 | A$151.77 | A$2.39 |
| June 1990 | A$141.87 | A$2.24 |
| May 1990 | A$161.67 | A$2.55 |
| April 1990 | A$153.05 | A$2.42 |
| March 1990 | A$157.01 | A$2.48 |
| February 1990 | A$149.75 | A$2.36 |
| January 1990 | A$148.43 | A$2.34 |
| December 1989 | A$141.84 | A$2.24 |
| November 1989 | A$141.84 | A$2.24 |
| October 1989 | A$158.30 | A$2.50 |
| September 1989 | A$158.30 | A$2.50 |
| August 1989 | A$164.90 | A$2.60 |
| July 1989 | A$141.81 | A$2.24 |
| June 1989 | A$145.11 | A$2.29 |
| May 1989 | A$161.60 | A$2.55 |
| April 1989 | A$161.60 | A$2.55 |
| March 1989 | A$163.58 | A$2.58 |
| February 1989 | A$171.49 | A$2.71 |
| January 1989 | A$178.09 | A$2.81 |
| December 1988 | A$181.39 | A$2.86 |
| November 1988 | A$178.06 | A$2.81 |
| October 1988 | A$164.87 | A$2.60 |
| September 1988 | A$158.28 | A$2.50 |
| August 1988 | A$168.17 | A$2.66 |
| July 1988 | A$178.06 | A$2.81 |
| June 1988 | A$181.36 | A$2.86 |
| May 1988 | A$164.87 | A$2.60 |
| April 1988 | A$128.58 | A$2.03 |
| March 1988 | A$118.69 | A$1.87 |
| February 1988 | A$98.91 | A$1.56 |
| January 1988 | A$89.02 | A$1.40 |
CAA.AX
Price: A$9.24
52 week price:
Dividend Yield: 0.06%
5-year range yield:
Forward Dividend Yield: 7.45%
Payout Ratio: 40.94%
Payout Ratio Range:
Dividend Per Share: 0.70 AUD
Earnings Per Share: 1.71 AUD
P/E Ratio: 5.13
Exchange: ASX
Sector: Basic Materials
Industry: Aluminum
Market Capitalization: 171.2 million
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%