Collins Foods Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	9.360	9.415	9.230	9.280	8.577	256,419
2024-06-07	9.390	9.470	9.320	9.460	8.743	197,357
2024-06-06	9.500	9.500	9.270	9.340	8.632	417,768
2024-06-05	9.250	9.430	9.160	9.380	8.669	312,649
2024-06-04	9.210	9.300	9.090	9.140	8.447	211,989
2024-06-03	9.290	9.330	9.190	9.260	8.558	266,386
2024-05-31	9.320	9.420	9.120	9.200	8.503	512,398
2024-05-30	9.050	9.350	9.010	9.350	8.642	288,289
2024-05-29	9.210	9.300	9.050	9.050	8.364	410,549
2024-05-28	9.450	9.500	9.310	9.330	8.623	256,853
2024-05-27	9.350	9.520	9.320	9.480	8.762	432,165
2024-05-24	9.160	9.360	9.160	9.300	8.595	355,829
2024-05-23	9.050	9.485	8.970	9.330	8.623	719,872
2024-05-22	9.440	9.450	8.960	8.990	8.309	1,384,979
2024-05-21	9.360	9.580	9.320	9.320	8.614	379,845
2024-05-20	9.330	9.450	9.320	9.380	8.669	200,294
2024-05-17	9.460	9.480	9.270	9.320	8.614	316,439
2024-05-16	9.600	9.620	9.490	9.520	8.799	321,686
2024-05-15	9.570	9.590	9.410	9.470	8.752	259,867
2024-05-14	9.380	9.610	9.380	9.530	8.808	301,046
2024-05-13	9.360	9.490	9.310	9.390	8.679	239,568
2024-05-10	9.260	9.400	9.230	9.360	8.651	338,857
2024-05-09	9.460	9.500	9.230	9.260	8.558	350,034
2024-05-08	9.470	9.620	9.400	9.500	8.780	314,424
2024-05-07	9.240	9.490	9.130	9.470	8.752	1,118,957
2024-05-06	9.350	9.360	9.160	9.210	8.512	535,467
2024-05-03	9.550	9.570	9.190	9.190	8.494	622,038
2024-05-02	9.770	9.770	9.550	9.560	8.836	260,364
2024-05-01	9.950	9.950	9.710	9.760	9.021	277,729
2024-04-30	10.130	10.230	10.000	10.040	9.279	306,659
2024-04-29	9.940	10.130	9.880	10.110	9.344	331,408
2024-04-26	9.810	9.925	9.710	9.850	9.104	306,778
2024-04-24	10.200	10.430	9.920	9.950	9.196	494,143
2024-04-23	9.940	10.090	9.910	10.090	9.326	299,338
2024-04-22	9.930	9.970	9.840	9.920	9.168	188,911
2024-04-19	9.810	9.960	9.750	9.870	9.122	229,722
2024-04-18	9.760	9.990	9.760	9.930	9.178	282,606
2024-04-17	9.710	9.990	9.660	9.870	9.122	273,112
2024-04-16	9.840	9.840	9.570	9.720	8.984	387,321
2024-04-15	10.000	10.000	9.850	9.880	9.131	375,836
2024-04-12	10.000	10.150	9.960	10.050	9.289	333,743
2024-04-11	9.970	10.150	9.960	10.080	9.316	235,592
2024-04-10	10.250	10.350	10.080	10.090	9.326	182,698
2024-04-09	10.210	10.270	10.060	10.200	9.427	293,416
2024-04-08	10.110	10.210	10.080	10.150	9.381	183,823
2024-04-05	10.030	10.220	10.030	10.080	9.316	244,324
2024-04-04	10.140	10.240	10.050	10.230	9.455	294,161
2024-04-03	9.980	10.110	9.925	10.070	9.307	344,995
2024-04-02	10.150	10.250	10.010	10.020	9.261	320,915
2024-03-28	10.200	10.270	10.100	10.140	9.372	344,287
2024-03-27	10.170	10.220	10.065	10.120	9.353	215,899
2024-03-26	10.220	10.320	10.170	10.170	9.399	241,408
2024-03-25	10.230	10.350	10.230	10.300	9.520	221,292
2024-03-22	10.330	10.410	10.190	10.250	9.473	183,373
2024-03-21	10.250	10.440	10.250	10.370	9.584	319,078
2024-03-20	10.280	10.330	10.180	10.220	9.446	270,414
2024-03-19	10.300	10.310	10.160	10.210	9.436	235,972
2024-03-18	10.200	10.330	10.180	10.310	9.529	142,284
2024-03-15	10.240	10.390	10.160	10.260	9.483	439,786
2024-03-14	10.300	10.370	10.290	10.290	9.510	290,304

← NewerPage 11 of 22 · 1,269 trading daysOlder →

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.