Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	8.530	8.570	8.410	8.480	7.513	209,950
2022-10-10	8.750	8.750	8.450	8.500	7.530	255,342
2022-10-07	8.820	8.880	8.740	8.850	7.840	205,026
2022-10-06	9.040	9.120	8.880	8.880	7.867	246,728
2022-10-05	8.950	9.250	8.860	9.120	8.080	447,605
2022-10-04	8.650	8.860	8.640	8.860	7.849	270,723
2022-10-03	8.730	8.810	8.510	8.590	7.610	135,566
2022-09-30	8.910	8.910	8.670	8.730	7.734	259,979
2022-09-29	9.000	9.110	8.860	8.960	7.938	351,736
2022-09-28	8.770	8.830	8.590	8.800	7.796	309,792
2022-09-27	8.700	8.850	8.690	8.820	7.814	216,444
2022-09-26	8.860	8.990	8.750	8.760	7.761	225,426
2022-09-23	9.210	9.260	8.870	9.050	8.018	585,192
2022-09-21	9.490	9.515	9.305	9.340	8.274	184,311
2022-09-20	9.650	9.720	9.500	9.500	8.416	174,633
2022-09-19	9.710	9.760	9.500	9.500	8.416	148,267
2022-09-16	9.720	9.800	9.670	9.710	8.602	148,624
2022-09-15	9.670	9.840	9.650	9.720	8.611	269,405
2022-09-14	9.860	9.860	9.620	9.640	8.540	293,155
2022-09-13	10.060	10.200	9.940	10.110	8.957	412,194
2022-09-12	9.750	9.930	9.720	9.870	8.744	192,282
2022-09-09	9.650	9.755	9.620	9.640	8.540	239,294
2022-09-08	9.650	9.790	9.600	9.790	8.673	309,934
2022-09-07	9.500	9.590	9.310	9.480	8.398	358,351
2022-09-06	9.660	9.780	9.530	9.570	8.478	306,548
2022-09-05	9.730	9.740	9.565	9.660	8.558	243,280
2022-09-02	9.640	9.710	9.590	9.610	8.514	215,571
2022-09-01	9.720	9.790	9.580	9.590	8.496	271,516
2022-08-31	9.550	9.850	9.510	9.830	8.709	449,880
2022-08-30	9.600	9.750	9.500	9.660	8.558	316,377
2022-08-29	9.700	9.770	9.590	9.600	8.505	396,671
2022-08-26	9.860	10.000	9.800	9.980	8.841	346,056
2022-08-25	9.980	10.040	9.895	9.970	8.833	362,718
2022-08-24	9.510	9.820	9.420	9.810	8.691	314,565
2022-08-23	9.570	9.670	9.520	9.570	8.478	336,197
2022-08-22	9.750	9.880	9.640	9.710	8.602	489,589
2022-08-19	9.850	10.010	9.800	9.950	8.815	232,570
2022-08-18	10.010	10.030	9.630	9.830	8.709	625,933
2022-08-17	10.180	10.180	9.980	10.040	8.895	344,464
2022-08-16	10.300	10.300	10.080	10.110	8.957	227,239
2022-08-15	10.100	10.180	10.050	10.120	8.965	113,657
2022-08-12	10.200	10.200	10.050	10.060	8.912	130,070
2022-08-11	10.080	10.260	9.950	10.250	9.081	282,915
2022-08-10	10.040	10.130	9.920	9.930	8.797	260,523
2022-08-09	10.190	10.250	10.130	10.210	9.045	228,101
2022-08-08	10.450	10.460	10.190	10.220	9.054	372,813
2022-08-05	10.570	10.610	10.380	10.470	9.275	205,004
2022-08-04	10.590	10.630	10.380	10.410	9.222	228,211
2022-08-03	10.540	10.610	10.280	10.340	9.160	216,800
2022-08-02	10.430	10.530	10.380	10.510	9.311	257,463
2022-08-01	10.400	10.420	10.200	10.310	9.134	351,948
2022-07-29	10.180	10.490	10.170	10.360	9.178	378,733
2022-07-28	9.950	10.120	9.890	10.120	8.965	309,044
2022-07-27	9.940	10.000	9.850	9.870	8.744	228,606
2022-07-26	10.050	10.100	9.930	10.030	8.886	221,691
2022-07-25	10.310	10.340	10.090	10.100	8.948	280,727
2022-07-22	10.160	10.500	10.140	10.380	9.196	360,480
2022-07-21	10.160	10.370	10.110	10.370	9.187	304,729
2022-07-20	10.280	10.280	10.010	10.090	8.939	908,348
2022-07-19	10.100	10.190	9.890	10.080	8.930	326,971

← NewerPage 18 of 22 · 1,270 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.