Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	9.890	9.890	9.500	9.560	8.600	673,404
2023-06-28	9.210	9.940	9.210	9.940	8.942	1,112,081
2023-06-27	8.290	9.265	8.280	9.250	8.322	1,786,677
2023-06-26	7.870	8.020	7.840	7.860	7.071	670,994
2023-06-23	8.250	8.320	7.880	7.940	7.143	644,992
2023-06-22	8.080	8.300	7.980	8.240	7.413	560,458
2023-06-21	7.810	8.190	7.790	8.120	7.305	624,917
2023-06-20	7.710	7.810	7.500	7.720	6.945	1,584,295
2023-06-19	7.660	7.780	7.550	7.780	6.999	705,543
2023-06-16	7.990	8.000	7.570	7.690	6.918	817,802
2023-06-15	8.160	8.210	7.920	7.930	7.134	808,158
2023-06-14	8.150	8.180	7.990	8.150	7.332	556,310
2023-06-13	8.200	8.220	8.000	8.100	7.287	776,671
2023-06-09	8.070	8.215	7.980	8.160	7.341	345,996
2023-06-08	8.430	8.430	8.010	8.030	7.224	429,289
2023-06-07	8.330	8.420	8.180	8.400	7.557	700,859
2023-06-06	8.410	8.470	8.280	8.280	7.449	593,358
2023-06-05	8.430	8.580	8.390	8.480	7.629	523,729
2023-06-02	8.430	8.430	8.270	8.330	7.494	189,014
2023-06-01	8.360	8.430	8.270	8.360	7.521	219,204
2023-05-31	8.490	8.580	8.380	8.400	7.557	343,585
2023-05-30	8.600	8.700	8.530	8.570	7.710	219,433
2023-05-29	8.690	8.740	8.560	8.630	7.764	316,294
2023-05-26	8.540	8.640	8.480	8.600	7.737	187,657
2023-05-25	8.410	8.610	8.410	8.580	7.719	402,774
2023-05-24	8.620	8.680	8.460	8.460	7.611	295,847
2023-05-23	8.880	8.960	8.700	8.700	7.827	306,327
2023-05-22	8.900	8.950	8.770	8.830	7.944	229,230
2023-05-19	9.050	9.050	8.910	8.920	8.025	174,107
2023-05-18	9.080	9.110	8.940	8.970	8.070	271,519
2023-05-17	8.800	9.030	8.780	9.000	8.097	279,728
2023-05-16	8.890	8.940	8.830	8.890	7.998	186,266
2023-05-15	8.910	8.990	8.820	8.940	8.043	105,256
2023-05-12	9.050	9.110	8.930	8.930	8.034	202,280
2023-05-11	8.980	9.010	8.800	9.000	8.097	222,562
2023-05-10	8.860	9.110	8.840	9.000	8.097	558,465
2023-05-09	8.820	8.990	8.820	8.880	7.989	258,924
2023-05-08	8.890	8.920	8.810	8.850	7.962	181,485
2023-05-05	8.810	8.860	8.760	8.840	7.953	129,007
2023-05-04	8.650	8.900	8.640	8.890	7.998	173,373
2023-05-03	8.650	8.810	8.580	8.720	7.845	198,697
2023-05-02	8.790	8.920	8.700	8.790	7.908	186,322
2023-05-01	8.700	8.810	8.620	8.690	7.818	124,127
2023-04-28	8.720	8.770	8.620	8.640	7.773	183,953
2023-04-27	8.500	8.720	8.500	8.700	7.827	186,227
2023-04-26	8.970	9.000	8.630	8.690	7.818	449,779
2023-04-24	8.810	8.890	8.710	8.870	7.980	217,946
2023-04-21	8.680	8.880	8.630	8.850	7.962	332,487
2023-04-20	8.500	8.690	8.490	8.690	7.818	589,251
2023-04-19	8.180	8.400	8.130	8.390	7.548	467,129
2023-04-18	8.230	8.270	8.130	8.230	7.404	288,999
2023-04-17	8.400	8.400	8.180	8.240	7.413	188,796
2023-04-14	8.310	8.440	8.220	8.330	7.494	309,402
2023-04-13	8.300	8.350	8.160	8.210	7.386	340,155
2023-04-12	8.400	8.420	8.290	8.350	7.512	468,025
2023-04-11	8.260	8.410	8.235	8.360	7.521	320,105
2023-04-06	8.390	8.440	8.100	8.150	7.332	383,238
2023-04-05	8.500	8.540	8.420	8.460	7.611	359,196
2023-04-04	8.510	8.630	8.450	8.500	7.647	303,871
2023-04-03	8.390	8.585	8.390	8.500	7.647	328,306

← NewerPage 15 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.