Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	10.290	10.460	10.240	10.300	9.520	337,189
2024-03-12	10.240	10.420	10.240	10.310	9.529	205,663
2024-03-11	10.210	10.350	10.200	10.290	9.510	323,603
2024-03-08	10.410	10.465	10.260	10.340	9.557	412,528
2024-03-07	10.380	10.390	10.150	10.310	9.529	508,266
2024-03-06	10.470	10.640	10.130	10.290	9.510	452,703
2024-03-05	10.240	10.550	10.060	10.530	9.732	1,030,948
2024-03-04	10.150	10.290	10.030	10.210	9.436	573,916
2024-03-01	10.820	10.900	9.970	10.120	9.353	959,812
2024-02-29	11.070	11.070	10.905	11.000	10.167	529,251
2024-02-28	11.000	11.030	10.870	11.000	10.167	503,625
2024-02-27	10.930	11.190	10.900	10.970	10.139	423,822
2024-02-26	11.060	11.110	10.790	10.890	10.065	391,137
2024-02-23	10.720	10.900	10.720	10.860	10.037	355,357
2024-02-22	10.510	10.690	10.460	10.670	9.862	1,019,767
2024-02-21	10.470	10.630	10.420	10.540	9.741	562,214
2024-02-20	10.600	10.670	10.440	10.500	9.704	998,845
2024-02-19	10.800	10.840	10.640	10.650	9.843	766,884
2024-02-16	11.030	11.150	10.780	10.800	9.982	263,881
2024-02-15	11.150	11.280	10.980	11.030	10.194	420,716
2024-02-14	11.100	11.330	11.045	11.150	10.305	395,225
2024-02-13	11.040	11.270	11.000	11.200	10.351	462,935
2024-02-12	11.050	11.130	10.920	10.990	10.157	540,511
2024-02-09	11.410	11.500	11.190	11.190	10.342	273,785
2024-02-08	11.490	11.560	11.400	11.470	10.601	176,667
2024-02-07	11.500	11.555	11.310	11.440	10.573	369,349
2024-02-06	11.550	11.680	11.350	11.450	10.582	388,288
2024-02-05	11.830	11.950	11.330	11.570	10.693	235,264
2024-02-02	12.020	12.080	11.900	12.020	11.109	186,754
2024-02-01	11.990	12.030	11.860	11.910	11.008	213,192
2024-01-31	12.140	12.250	12.020	12.100	11.183	325,167
2024-01-30	12.120	12.140	11.930	12.110	11.192	261,262
2024-01-29	12.000	12.020	11.750	11.920	11.017	209,978
2024-01-25	11.920	11.920	11.705	11.900	10.998	378,551
2024-01-24	12.260	12.270	11.990	11.990	11.082	183,082
2024-01-23	12.380	12.380	12.180	12.230	11.303	191,311
2024-01-22	12.300	12.320	12.170	12.270	11.340	196,519
2024-01-19	12.450	12.450	12.180	12.200	11.276	220,066
2024-01-18	12.230	12.310	12.150	12.240	11.313	215,432
2024-01-17	12.190	12.440	12.130	12.300	11.368	353,202
2024-01-16	12.370	12.370	12.060	12.120	11.202	152,649
2024-01-15	12.360	12.420	12.320	12.390	11.451	21,948
2024-01-12	12.330	12.400	12.300	12.330	11.396	337,014
2024-01-11	12.450	12.550	12.265	12.370	11.433	332,538
2024-01-10	12.450	12.450	12.230	12.260	11.331	262,191
2024-01-09	12.030	12.430	12.030	12.430	11.488	462,946
2024-01-08	11.760	12.010	11.630	11.920	11.017	144,182
2024-01-05	12.040	12.070	11.830	11.830	10.934	152,598
2024-01-04	11.970	12.080	11.830	12.000	11.091	259,975
2024-01-03	11.810	11.940	11.755	11.920	11.017	274,917
2024-01-02	11.830	12.000	11.650	11.990	11.082	142,499
2023-12-29	11.940	11.940	11.800	11.840	10.943	125,125
2023-12-28	11.970	12.040	11.860	11.940	11.035	107,213
2023-12-27	12.000	12.140	11.920	11.960	11.054	93,573
2023-12-22	11.960	12.060	11.870	11.970	11.063	156,511
2023-12-21	12.250	12.250	11.860	11.950	11.045	282,498
2023-12-20	12.120	12.235	12.060	12.210	11.285	335,883
2023-12-19	11.900	12.050	11.820	12.050	11.137	305,078
2023-12-18	11.860	11.980	11.690	11.900	10.998	164,043
2023-12-15	12.000	12.010	11.860	11.990	11.082	528,672

← NewerPage 12 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.