Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	10.030	10.130	9.930	10.090	8.939	296,405
2022-07-15	9.870	9.930	9.710	9.830	8.709	292,998
2022-07-14	9.710	9.990	9.610	9.950	8.815	349,487
2022-07-13	9.600	9.800	9.540	9.710	8.602	529,512
2022-07-12	10.000	10.000	9.620	9.630	8.531	382,565
2022-07-11	10.130	10.320	9.960	10.010	8.868	509,606
2022-07-08	10.090	10.340	9.980	10.130	8.974	663,353
2022-07-07	10.550	10.620	10.480	10.540	9.205	343,475
2022-07-06	10.610	10.740	10.480	10.510	9.178	515,145
2022-07-05	10.500	10.650	10.400	10.560	9.222	541,972
2022-07-04	10.200	10.430	10.140	10.380	9.065	407,641
2022-07-01	10.030	10.150	9.920	10.020	8.751	560,825
2022-06-30	9.920	10.350	9.890	9.910	8.654	704,491
2022-06-29	9.910	10.110	9.710	9.930	8.672	968,723
2022-06-28	9.580	10.270	9.420	9.970	8.707	1,788,478
2022-06-27	8.900	9.035	8.830	8.940	7.807	419,814
2022-06-24	8.390	8.790	8.390	8.760	7.650	308,499
2022-06-23	8.530	8.620	8.380	8.380	7.318	489,974
2022-06-22	8.350	8.490	8.110	8.400	7.336	532,558
2022-06-21	8.400	8.600	8.350	8.540	7.458	522,812
2022-06-20	8.220	8.515	8.040	8.380	7.318	526,607
2022-06-17	8.500	8.570	8.230	8.330	7.275	757,992
2022-06-16	8.960	9.070	8.840	8.870	7.746	448,056
2022-06-15	8.960	9.040	8.830	8.960	7.825	323,180
2022-06-14	8.830	8.930	8.580	8.930	7.799	829,679
2022-06-10	9.150	9.170	9.050	9.120	7.965	281,380
2022-06-09	9.210	9.360	9.170	9.260	8.087	337,055
2022-06-08	9.260	9.260	9.040	9.210	8.043	470,229
2022-06-07	9.320	9.340	9.100	9.100	7.947	279,470
2022-06-06	9.200	9.380	9.150	9.380	8.192	450,147
2022-06-03	9.400	9.425	9.230	9.230	8.061	422,792
2022-06-02	9.240	9.320	9.180	9.310	8.130	220,661
2022-06-01	9.290	9.400	9.220	9.370	8.183	344,558
2022-05-31	9.440	9.500	9.220	9.220	8.052	493,573
2022-05-30	9.460	9.550	9.420	9.500	8.296	352,827
2022-05-27	9.480	9.490	9.110	9.320	8.139	486,778
2022-05-26	9.470	9.530	9.290	9.290	8.113	227,193
2022-05-25	9.550	9.620	9.400	9.440	8.244	330,277
2022-05-24	9.630	9.630	9.340	9.510	8.305	445,427
2022-05-23	9.640	9.860	9.570	9.670	8.445	228,789
2022-05-20	9.590	9.670	9.540	9.560	8.349	161,346
2022-05-19	9.460	9.660	9.400	9.570	8.358	254,485
2022-05-18	9.720	9.840	9.570	9.630	8.410	302,364
2022-05-17	9.770	9.820	9.560	9.600	8.384	213,789
2022-05-16	10.000	10.000	9.710	9.780	8.541	249,974
2022-05-13	9.800	9.950	9.660	9.910	8.654	757,987
2022-05-12	9.690	9.830	9.610	9.690	8.462	719,918
2022-05-11	9.650	9.850	9.630	9.830	8.585	368,666
2022-05-10	9.450	9.660	9.300	9.650	8.427	381,484
2022-05-09	9.800	9.850	9.550	9.590	8.375	318,536
2022-05-06	10.090	10.120	9.780	9.850	8.602	422,988
2022-05-05	9.900	10.190	9.860	10.180	8.890	413,952
2022-05-04	9.850	9.960	9.580	9.790	8.550	639,731
2022-05-03	10.100	10.105	9.810	9.890	8.637	928,205
2022-05-02	10.200	10.300	10.020	10.150	8.864	308,058
2022-04-29	10.400	10.480	10.210	10.340	9.030	413,560
2022-04-28	10.510	10.570	10.350	10.360	9.047	310,558
2022-04-27	10.520	10.560	10.310	10.370	9.056	388,733
2022-04-26	10.630	10.700	10.560	10.610	9.266	274,148
2022-04-22	10.900	10.970	10.680	10.720	9.362	343,121

← NewerPage 19 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.