Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.240	8.390	8.240	8.300	7.467	265,488
2023-03-30	8.270	8.410	8.240	8.320	7.485	253,418
2023-03-29	8.270	8.270	8.040	8.140	7.323	326,924
2023-03-28	8.160	8.210	8.050	8.190	7.368	339,662
2023-03-27	8.360	8.440	8.150	8.160	7.341	114,903
2023-03-24	8.300	8.430	8.250	8.380	7.539	376,111
2023-03-23	8.400	8.450	8.360	8.370	7.530	332,764
2023-03-22	8.400	8.470	8.190	8.440	7.593	500,149
2023-03-21	8.050	8.360	8.050	8.310	7.476	258,308
2023-03-20	7.860	8.110	7.860	8.090	7.278	179,857
2023-03-17	7.940	8.070	7.940	8.040	7.233	346,139
2023-03-16	7.850	7.990	7.800	7.940	7.143	397,125
2023-03-15	7.900	7.940	7.810	7.920	7.125	335,571
2023-03-14	7.980	8.000	7.820	7.900	7.107	710,106
2023-03-13	8.070	8.100	7.980	8.020	7.215	194,732
2023-03-10	8.150	8.175	8.070	8.120	7.305	336,075
2023-03-09	8.420	8.520	8.350	8.390	7.548	272,228
2023-03-08	8.250	8.420	8.250	8.350	7.512	95,375
2023-03-07	8.350	8.520	8.250	8.480	7.629	189,675
2023-03-06	8.300	8.430	8.220	8.370	7.530	125,620
2023-03-03	8.190	8.300	8.140	8.210	7.386	214,644
2023-03-02	8.320	8.320	8.090	8.190	7.368	229,267
2023-03-01	8.250	8.340	8.220	8.310	7.476	142,038
2023-02-28	8.220	8.340	8.160	8.310	7.476	350,560
2023-02-27	8.340	8.370	8.200	8.200	7.377	170,870
2023-02-24	8.280	8.410	8.230	8.380	7.539	228,380
2023-02-23	8.560	8.650	8.270	8.290	7.458	298,456
2023-02-22	8.250	8.520	7.990	8.470	7.620	894,858
2023-02-21	8.700	8.750	8.550	8.560	7.701	242,878
2023-02-20	8.870	8.870	8.630	8.650	7.782	453,433
2023-02-17	8.650	8.900	8.610	8.870	7.980	433,280
2023-02-16	8.610	8.700	8.580	8.670	7.800	227,954
2023-02-15	8.390	8.610	8.370	8.580	7.719	364,321
2023-02-14	8.220	8.330	8.180	8.320	7.485	233,403
2023-02-13	8.160	8.200	8.130	8.150	7.332	193,216
2023-02-10	8.170	8.250	8.100	8.170	7.350	257,579
2023-02-09	8.090	8.160	8.070	8.160	7.341	168,525
2023-02-08	8.330	8.330	8.090	8.130	7.314	324,677
2023-02-07	8.350	8.380	8.250	8.280	7.449	463,743
2023-02-06	8.220	8.480	8.170	8.330	7.494	1,227,692
2023-02-03	8.150	8.180	7.990	8.170	7.350	500,733
2023-02-02	8.190	8.220	8.090	8.110	7.296	701,329
2023-02-01	8.070	8.165	8.020	8.120	7.305	599,493
2023-01-31	8.080	8.080	7.970	8.020	7.215	479,718
2023-01-30	8.130	8.140	8.020	8.060	7.251	319,997
2023-01-27	8.100	8.130	8.040	8.110	7.296	259,113
2023-01-25	8.080	8.150	8.000	8.030	7.224	229,144
2023-01-24	8.030	8.100	8.000	8.040	7.233	200,674
2023-01-23	7.990	8.050	7.940	8.030	7.224	245,320
2023-01-20	7.990	7.990	7.905	7.940	7.143	184,599
2023-01-19	7.900	8.000	7.830	7.960	7.161	389,021
2023-01-18	7.890	7.960	7.860	7.920	7.125	241,152
2023-01-17	7.840	7.900	7.780	7.890	7.098	282,877
2023-01-16	7.720	7.870	7.710	7.850	7.062	241,444
2023-01-13	7.620	7.730	7.490	7.710	6.936	344,942
2023-01-12	7.720	7.730	7.560	7.580	6.819	432,347
2023-01-11	7.470	7.690	7.430	7.680	6.909	376,734
2023-01-10	7.390	7.490	7.340	7.470	6.720	213,711
2023-01-09	7.310	7.435	7.290	7.390	6.648	205,119
2023-01-06	7.320	7.320	7.230	7.270	6.540	122,815

← NewerPage 16 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.