Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	7.200	7.325	7.140	7.320	6.585	445,692
2023-01-04	7.180	7.280	7.100	7.220	6.495	260,209
2023-01-03	7.210	7.230	7.020	7.100	6.387	215,909
2022-12-30	7.170	7.230	7.110	7.190	6.468	224,174
2022-12-29	7.000	7.090	6.970	7.070	6.360	232,322
2022-12-28	7.080	7.160	7.000	7.030	6.324	209,826
2022-12-23	7.040	7.070	6.960	7.070	6.360	289,553
2022-12-22	7.050	7.170	6.970	7.160	6.441	609,784
2022-12-21	7.130	7.220	7.010	7.040	6.333	590,797
2022-12-20	7.320	7.320	7.040	7.060	6.351	669,587
2022-12-19	7.430	7.500	7.280	7.290	6.558	432,979
2022-12-16	7.550	7.570	7.430	7.470	6.720	426,124
2022-12-15	7.570	7.690	7.550	7.600	6.837	797,178
2022-12-14	7.580	7.760	7.560	7.670	6.900	711,999
2022-12-13	7.520	7.580	7.370	7.550	6.792	426,168
2022-12-12	7.440	7.515	7.370	7.470	6.720	550,981
2022-12-09	7.300	7.465	7.250	7.450	6.702	681,751
2022-12-08	7.650	7.650	7.250	7.260	6.531	873,850
2022-12-07	7.810	7.850	7.650	7.650	6.882	826,820
2022-12-06	7.970	8.100	7.860	7.860	7.071	703,470
2022-12-05	7.850	8.060	7.830	8.020	7.215	1,027,288
2022-12-02	7.750	8.080	7.750	7.870	6.972	1,365,214
2022-12-01	7.700	7.900	7.680	7.800	6.910	1,026,875
2022-11-30	8.000	8.100	7.600	7.650	6.777	2,966,020
2022-11-29	9.000	9.000	8.050	8.050	7.132	2,488,903
2022-11-28	10.130	10.140	10.010	10.040	8.895	108,517
2022-11-25	10.050	10.180	10.000	10.070	8.921	145,186
2022-11-24	10.060	10.070	9.910	10.000	8.859	160,965
2022-11-23	10.150	10.150	9.980	10.030	8.886	436,071
2022-11-22	10.150	10.150	10.020	10.100	8.948	137,749
2022-11-21	10.200	10.220	10.020	10.100	8.948	278,009
2022-11-18	10.100	10.220	10.010	10.020	8.877	315,031
2022-11-17	10.160	10.310	10.080	10.270	9.098	217,567
2022-11-16	10.010	10.180	10.000	10.050	8.903	251,241
2022-11-15	10.300	10.415	10.140	10.160	9.001	266,512
2022-11-14	10.400	10.470	10.340	10.400	9.213	367,255
2022-11-11	10.440	10.550	10.210	10.400	9.213	383,448
2022-11-10	9.990	10.120	9.900	10.070	8.921	240,476
2022-11-09	9.900	10.050	9.890	10.030	8.886	261,460
2022-11-08	9.750	9.870	9.750	9.850	8.726	259,559
2022-11-07	9.690	9.850	9.660	9.800	8.682	183,807
2022-11-04	9.590	9.690	9.550	9.670	8.567	117,406
2022-11-03	9.690	9.770	9.500	9.550	8.460	255,053
2022-11-02	9.700	9.890	9.650	9.750	8.638	240,023
2022-11-01	9.430	9.770	9.260	9.720	8.611	215,192
2022-10-31	9.340	9.400	9.160	9.400	8.328	216,353
2022-10-28	8.960	9.170	8.930	9.060	8.026	164,260
2022-10-27	9.080	9.210	9.030	9.080	8.044	133,619
2022-10-26	8.940	9.170	8.930	9.120	8.080	244,572
2022-10-25	8.850	8.940	8.800	8.920	7.902	134,747
2022-10-24	8.950	8.990	8.770	8.820	7.814	151,073
2022-10-21	8.650	8.770	8.600	8.650	7.663	110,595
2022-10-20	9.000	9.000	8.690	8.770	7.769	375,460
2022-10-19	9.080	9.230	9.070	9.120	8.080	143,627
2022-10-18	8.850	9.060	8.780	8.990	7.964	211,955
2022-10-17	8.610	8.690	8.540	8.610	7.628	261,472
2022-10-14	8.680	8.810	8.630	8.750	7.752	237,083
2022-10-13	8.530	8.620	8.500	8.560	7.583	263,630
2022-10-12	8.410	8.570	8.410	8.520	7.548	302,016
2022-10-11	8.530	8.570	8.410	8.480	7.513	209,950

← NewerPage 17 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.