Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.680 | 7.770 | 7.620 | 7.720 | 7.260 | 349,379 |
| 2024-08-30 | 7.570 | 7.690 | 7.550 | 7.690 | 7.231 | 615,121 |
| 2024-08-29 | 7.500 | 7.570 | 7.485 | 7.530 | 7.081 | 524,162 |
| 2024-08-28 | 7.590 | 7.600 | 7.500 | 7.520 | 7.071 | 824,188 |
| 2024-08-27 | 7.590 | 7.670 | 7.550 | 7.630 | 7.175 | 509,730 |
| 2024-08-26 | 7.640 | 7.730 | 7.580 | 7.640 | 7.184 | 959,610 |
| 2024-08-23 | 7.560 | 7.670 | 7.410 | 7.580 | 7.128 | 2,589,088 |
| 2024-08-22 | 8.260 | 8.260 | 7.640 | 7.680 | 7.222 | 2,997,992 |
| 2024-08-21 | 8.820 | 8.840 | 8.720 | 8.820 | 8.294 | 240,124 |
| 2024-08-20 | 8.980 | 9.030 | 8.820 | 8.820 | 8.294 | 163,293 |
| 2024-08-19 | 8.870 | 8.980 | 8.810 | 8.920 | 8.388 | 270,995 |
| 2024-08-16 | 8.920 | 8.980 | 8.840 | 8.920 | 8.388 | 294,797 |
| 2024-08-15 | 8.860 | 8.920 | 8.780 | 8.870 | 8.341 | 227,348 |
| 2024-08-14 | 8.890 | 8.920 | 8.810 | 8.850 | 8.322 | 251,419 |
| 2024-08-13 | 8.820 | 8.840 | 8.720 | 8.820 | 8.294 | 194,831 |
| 2024-08-12 | 8.580 | 8.820 | 8.570 | 8.720 | 8.200 | 329,947 |
| 2024-08-09 | 8.660 | 8.670 | 8.530 | 8.550 | 8.040 | 299,218 |
| 2024-08-08 | 8.600 | 8.710 | 8.570 | 8.570 | 8.059 | 294,519 |
| 2024-08-07 | 8.570 | 8.750 | 8.550 | 8.610 | 8.096 | 347,102 |
| 2024-08-06 | 8.710 | 8.790 | 8.550 | 8.590 | 8.078 | 729,340 |
| 2024-08-05 | 8.780 | 8.885 | 8.700 | 8.710 | 8.191 | 599,778 |
| 2024-08-02 | 8.860 | 8.980 | 8.830 | 8.900 | 8.369 | 397,981 |
| 2024-08-01 | 9.210 | 9.210 | 8.940 | 9.050 | 8.510 | 420,861 |
| 2024-07-31 | 9.090 | 9.180 | 9.000 | 9.160 | 8.614 | 442,008 |
| 2024-07-30 | 8.920 | 9.040 | 8.920 | 9.020 | 8.482 | 290,398 |
| 2024-07-29 | 9.050 | 9.050 | 8.880 | 8.970 | 8.435 | 339,118 |
| 2024-07-26 | 9.050 | 9.090 | 8.920 | 8.990 | 8.454 | 270,058 |
| 2024-07-25 | 8.920 | 9.060 | 8.890 | 9.000 | 8.463 | 397,893 |
| 2024-07-24 | 9.040 | 9.070 | 8.960 | 9.000 | 8.463 | 467,897 |
| 2024-07-23 | 9.000 | 9.130 | 8.995 | 9.070 | 8.529 | 301,967 |
| 2024-07-22 | 8.800 | 9.000 | 8.800 | 8.950 | 8.416 | 464,079 |
| 2024-07-19 | 8.740 | 8.840 | 8.670 | 8.830 | 8.303 | 416,651 |
| 2024-07-18 | 8.850 | 8.890 | 8.760 | 8.800 | 8.275 | 448,718 |
| 2024-07-17 | 8.920 | 8.950 | 8.800 | 8.850 | 8.322 | 466,269 |
| 2024-07-16 | 8.980 | 9.010 | 8.850 | 8.860 | 8.332 | 397,494 |
| 2024-07-15 | 9.150 | 9.160 | 8.890 | 9.010 | 8.473 | 470,221 |
| 2024-07-12 | 8.970 | 9.070 | 8.940 | 9.060 | 8.520 | 354,386 |
| 2024-07-11 | 9.020 | 9.060 | 8.945 | 8.960 | 8.426 | 325,540 |
| 2024-07-10 | 8.940 | 9.040 | 8.915 | 8.990 | 8.454 | 480,576 |
| 2024-07-09 | 8.910 | 8.970 | 8.900 | 8.940 | 8.407 | 274,194 |
| 2024-07-08 | 8.940 | 8.990 | 8.850 | 8.910 | 8.379 | 377,765 |
| 2024-07-05 | 9.040 | 9.150 | 8.970 | 9.040 | 8.355 | 440,481 |
| 2024-07-04 | 9.050 | 9.110 | 9.000 | 9.050 | 8.364 | 497,920 |
| 2024-07-03 | 8.980 | 9.140 | 8.930 | 9.070 | 8.383 | 519,301 |
| 2024-07-02 | 9.020 | 9.080 | 8.910 | 8.930 | 8.253 | 431,003 |
| 2024-07-01 | 8.980 | 9.070 | 8.920 | 9.010 | 8.327 | 516,605 |
| 2024-06-28 | 9.120 | 9.330 | 9.090 | 9.100 | 8.411 | 647,272 |
| 2024-06-27 | 9.000 | 9.180 | 8.930 | 9.120 | 8.429 | 856,412 |
| 2024-06-26 | 10.150 | 10.220 | 9.020 | 9.110 | 8.420 | 1,940,291 |
| 2024-06-25 | 10.160 | 10.400 | 9.540 | 10.000 | 9.242 | 1,643,188 |
| 2024-06-24 | 9.260 | 9.460 | 9.240 | 9.320 | 8.614 | 281,651 |
| 2024-06-21 | 9.290 | 9.300 | 9.170 | 9.200 | 8.503 | 346,198 |
| 2024-06-20 | 9.220 | 9.340 | 9.135 | 9.300 | 8.595 | 499,863 |
| 2024-06-19 | 9.250 | 9.325 | 9.200 | 9.250 | 8.549 | 193,798 |
| 2024-06-18 | 9.160 | 9.280 | 9.100 | 9.230 | 8.531 | 460,083 |
| 2024-06-17 | 9.170 | 9.190 | 9.070 | 9.100 | 8.411 | 831,920 |
| 2024-06-14 | 9.160 | 9.285 | 9.110 | 9.190 | 8.494 | 370,374 |
| 2024-06-13 | 9.190 | 9.335 | 9.090 | 9.160 | 8.466 | 415,058 |
| 2024-06-12 | 9.220 | 9.250 | 9.020 | 9.130 | 8.438 | 462,062 |
| 2024-06-11 | 9.360 | 9.415 | 9.230 | 9.280 | 8.577 | 256,419 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1500 AUD |
| 2025-12-05 | 0.1300 AUD |
| 2025-07-07 | 0.1500 AUD |
| 2024-12-06 | 0.1100 AUD |
| 2024-07-08 | 0.1550 AUD |
| 2023-12-04 | 0.1250 AUD |
| 2023-07-10 | 0.1500 AUD |
| 2022-12-05 | 0.1200 AUD |
| 2022-07-08 | 0.1500 AUD |
| 2021-12-06 | 0.1200 AUD |
| 2021-07-07 | 0.1250 AUD |
| 2020-12-07 | 0.1050 AUD |
| 2020-07-15 | 0.1050 AUD |
| 2019-12-05 | 0.0950 AUD |
| 2019-07-09 | 0.1050 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.