Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	9.500	9.700	9.500	9.570	8.747	183,003
2023-09-20	9.510	9.600	9.430	9.560	8.737	268,987
2023-09-19	9.490	9.600	9.450	9.560	8.737	210,370
2023-09-18	9.540	9.580	9.370	9.550	8.728	182,500
2023-09-15	9.720	9.795	9.630	9.630	8.801	210,187
2023-09-14	9.550	9.630	9.510	9.570	8.747	173,709
2023-09-13	9.590	9.630	9.510	9.560	8.737	144,131
2023-09-12	9.640	9.680	9.540	9.630	8.801	116,256
2023-09-11	9.560	9.670	9.450	9.660	8.829	250,359
2023-09-08	9.560	9.680	9.530	9.590	8.765	138,540
2023-09-07	9.700	9.780	9.550	9.560	8.737	151,578
2023-09-06	9.910	9.940	9.680	9.680	8.847	375,878
2023-09-05	9.930	9.990	9.900	9.970	9.112	150,036
2023-09-04	9.980	10.020	9.910	9.970	9.112	145,356
2023-09-01	10.090	10.090	9.900	9.930	9.076	166,077
2023-08-31	9.880	10.060	9.835	9.920	9.066	304,750
2023-08-30	9.930	10.035	9.810	9.930	9.076	123,078
2023-08-29	9.680	9.860	9.620	9.830	8.984	299,707
2023-08-28	9.880	9.890	9.680	9.720	8.884	144,315
2023-08-25	9.790	9.900	9.740	9.790	8.948	338,511
2023-08-24	10.000	10.070	9.695	9.950	9.094	543,975
2023-08-23	10.100	10.170	9.990	10.070	9.204	333,390
2023-08-22	9.970	10.080	9.890	10.080	9.213	195,511
2023-08-21	10.020	10.100	9.980	10.010	9.149	176,540
2023-08-18	9.930	10.110	9.930	10.070	9.204	147,444
2023-08-17	10.100	10.170	10.020	10.090	9.222	163,399
2023-08-16	10.230	10.300	10.075	10.120	9.249	139,456
2023-08-15	10.310	10.370	10.210	10.250	9.368	127,591
2023-08-14	10.200	10.355	10.180	10.280	9.395	229,486
2023-08-11	10.330	10.390	10.220	10.270	9.386	306,606
2023-08-10	10.270	10.410	10.210	10.350	9.459	290,471
2023-08-09	10.260	10.310	10.170	10.260	9.377	152,118
2023-08-08	10.330	10.390	10.150	10.300	9.414	269,993
2023-08-07	10.220	10.420	10.120	10.300	9.414	384,828
2023-08-04	9.920	10.120	9.880	10.120	9.249	243,792
2023-08-03	9.800	9.980	9.580	9.940	9.085	315,169
2023-08-02	10.000	10.100	9.820	9.880	9.030	117,446
2023-08-01	10.150	10.150	10.040	10.100	9.231	250,131
2023-07-31	9.990	10.120	9.810	10.020	9.158	163,083
2023-07-28	9.980	10.090	9.870	9.960	9.103	165,148
2023-07-27	10.090	10.220	10.010	10.090	9.222	226,820
2023-07-26	9.950	10.080	9.900	10.040	9.176	251,217
2023-07-25	10.030	10.030	9.835	9.980	9.121	190,444
2023-07-24	10.170	10.170	9.950	10.020	9.158	227,381
2023-07-21	10.220	10.250	10.050	10.110	9.240	236,802
2023-07-20	10.250	10.295	10.080	10.220	9.341	255,381
2023-07-19	10.170	10.290	10.140	10.220	9.341	437,943
2023-07-18	10.100	10.160	10.000	10.110	9.240	213,229
2023-07-17	10.090	10.190	9.980	10.100	9.231	299,465
2023-07-14	10.020	10.090	9.960	10.020	9.158	433,823
2023-07-13	9.990	10.095	9.890	9.970	9.112	508,095
2023-07-12	9.750	9.940	9.730	9.860	9.012	439,343
2023-07-11	9.640	9.750	9.440	9.730	8.893	604,855
2023-07-10	9.620	9.820	9.410	9.530	8.710	411,065
2023-07-07	9.550	9.680	9.530	9.570	8.609	336,733
2023-07-06	9.790	9.810	9.620	9.750	8.771	454,361
2023-07-05	9.960	10.000	9.700	9.870	8.879	699,652
2023-07-04	9.600	9.880	9.590	9.880	8.888	758,811
2023-07-03	9.860	9.860	9.460	9.610	8.645	407,556
2023-06-30	9.610	9.830	9.490	9.830	8.843	530,978

← NewerPage 14 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.