Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	11.750	11.880	11.620	11.880	10.980	351,255
2023-12-13	11.550	11.570	11.470	11.530	10.656	363,060
2023-12-12	11.450	11.530	11.390	11.520	10.647	336,150
2023-12-11	11.400	11.450	11.340	11.390	10.527	200,793
2023-12-08	11.330	11.440	11.320	11.400	10.536	153,198
2023-12-07	11.420	11.570	11.330	11.400	10.536	592,471
2023-12-06	11.370	11.560	11.270	11.520	10.647	594,328
2023-12-05	11.130	11.340	11.030	11.340	10.481	449,548
2023-12-04	11.270	11.290	11.010	11.130	10.287	366,547
2023-12-01	11.400	11.400	11.130	11.240	10.273	528,504
2023-11-30	11.270	11.440	11.045	11.280	10.309	1,119,436
2023-11-29	10.890	11.280	10.855	11.240	10.273	822,596
2023-11-28	10.600	11.240	10.500	11.010	10.063	973,791
2023-11-27	10.000	10.145	9.925	10.100	9.231	485,558
2023-11-24	10.240	10.280	10.000	10.000	9.140	114,191
2023-11-23	10.280	10.350	10.140	10.170	9.295	659,101
2023-11-22	10.240	10.290	10.130	10.280	9.395	270,929
2023-11-21	9.870	10.300	9.840	10.260	9.377	354,173
2023-11-20	9.750	9.820	9.680	9.800	8.957	135,646
2023-11-17	9.600	9.800	9.560	9.740	8.902	220,534
2023-11-16	9.870	9.900	9.590	9.600	8.774	208,190
2023-11-15	9.950	9.950	9.800	9.850	9.002	175,691
2023-11-14	9.890	9.940	9.725	9.800	8.957	255,634
2023-11-13	9.800	9.940	9.785	9.810	8.966	233,894
2023-11-10	9.510	9.730	9.510	9.710	8.874	76,278
2023-11-09	9.850	9.910	9.650	9.700	8.865	125,387
2023-11-08	9.780	9.880	9.690	9.810	8.966	672,165
2023-11-07	9.540	9.760	9.500	9.700	8.865	179,973
2023-11-06	9.610	9.820	9.530	9.700	8.865	280,928
2023-11-03	9.480	9.620	9.420	9.510	8.692	141,950
2023-11-02	9.240	9.400	9.210	9.400	8.591	515,188
2023-11-01	9.150	9.205	9.100	9.200	8.408	136,521
2023-10-31	9.070	9.140	9.040	9.090	8.308	151,474
2023-10-30	9.060	9.170	8.990	9.070	8.290	101,716
2023-10-27	9.210	9.295	9.120	9.250	8.454	123,369
2023-10-26	9.280	9.300	9.160	9.210	8.418	147,438
2023-10-25	9.430	9.470	9.230	9.340	8.536	139,886
2023-10-24	9.330	9.530	9.330	9.440	8.628	110,407
2023-10-23	9.360	9.480	9.270	9.460	8.646	150,874
2023-10-20	9.300	9.460	9.220	9.440	8.628	188,112
2023-10-19	9.340	9.490	9.260	9.490	8.673	261,283
2023-10-18	9.370	9.490	9.370	9.440	8.628	215,633
2023-10-17	9.280	9.400	9.210	9.350	8.545	235,332
2023-10-16	9.130	9.290	9.060	9.210	8.418	186,286
2023-10-13	9.450	9.560	9.340	9.370	8.564	164,598
2023-10-12	9.460	9.780	9.450	9.620	8.792	601,130
2023-10-11	9.610	9.620	9.450	9.480	8.664	460,639
2023-10-10	9.400	9.620	9.300	9.610	8.783	320,400
2023-10-09	9.100	9.370	9.030	9.300	8.500	263,181
2023-10-06	9.090	9.165	8.980	9.160	8.372	436,679
2023-10-05	9.100	9.150	9.005	9.110	8.326	103,687
2023-10-04	9.070	9.210	9.010	9.050	8.271	208,100
2023-10-03	9.190	9.270	8.940	9.150	8.363	428,503
2023-10-02	9.590	9.590	9.270	9.280	8.481	93,895
2023-09-29	9.550	9.660	9.500	9.570	8.747	171,737
2023-09-28	9.450	9.520	9.360	9.520	8.701	156,988
2023-09-27	9.500	9.620	9.430	9.510	8.692	105,679
2023-09-26	9.500	9.660	9.500	9.570	8.747	89,518
2023-09-25	9.450	9.620	9.420	9.560	8.737	94,124
2023-09-22	9.440	9.540	9.250	9.520	8.701	302,999

← NewerPage 13 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.