Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	10.900	11.020	10.840	11.010	9.615	174,963
2022-04-20	10.880	11.010	10.810	10.860	9.484	224,594
2022-04-19	10.680	10.820	10.605	10.720	9.362	339,911
2022-04-14	10.620	10.750	10.510	10.700	9.344	474,009
2022-04-13	10.610	10.680	10.520	10.590	9.248	251,712
2022-04-12	10.800	10.840	10.650	10.730	9.371	250,901
2022-04-11	10.560	10.805	10.490	10.740	9.379	418,642
2022-04-08	10.610	10.750	10.410	10.680	9.327	349,644
2022-04-07	10.600	10.600	10.410	10.420	9.100	199,738
2022-04-06	10.600	10.690	10.510	10.610	9.266	387,628
2022-04-05	10.810	11.020	10.750	10.820	9.449	498,449
2022-04-04	10.690	10.880	10.470	10.750	9.388	595,897
2022-04-01	10.420	10.640	10.360	10.540	9.205	309,558
2022-03-31	10.400	10.690	10.300	10.580	9.240	727,272
2022-03-30	10.400	10.450	10.280	10.450	9.126	768,853
2022-03-29	10.120	10.430	10.070	10.300	8.995	544,208
2022-03-28	10.210	10.290	10.070	10.110	8.829	338,010
2022-03-25	10.320	10.390	10.140	10.180	8.890	446,129
2022-03-24	10.170	10.290	10.150	10.240	8.943	239,761
2022-03-23	10.390	10.390	10.210	10.260	8.960	298,996
2022-03-22	10.250	10.500	10.210	10.230	8.934	523,373
2022-03-21	10.700	10.700	10.260	10.260	8.960	451,848
2022-03-18	10.530	10.530	10.340	10.390	9.074	405,419
2022-03-17	10.720	11.010	10.520	10.540	9.205	655,705
2022-03-16	10.620	10.690	10.470	10.610	9.266	349,422
2022-03-15	10.350	10.530	10.330	10.440	9.117	431,593
2022-03-14	10.450	10.620	10.410	10.510	9.178	522,221
2022-03-11	10.890	10.975	10.490	10.490	9.161	406,904
2022-03-10	10.700	11.200	10.600	11.000	9.606	463,421
2022-03-09	10.160	10.670	10.150	10.590	9.248	348,518
2022-03-08	10.300	10.450	10.080	10.100	8.820	291,781
2022-03-07	10.650	10.680	10.310	10.430	9.109	394,596
2022-03-04	10.740	10.740	10.480	10.680	9.327	358,968
2022-03-03	10.900	11.050	10.760	10.850	9.475	294,123
2022-03-02	10.800	10.860	10.640	10.770	9.405	688,113
2022-03-01	11.050	11.110	10.940	11.070	9.667	235,404
2022-02-28	10.910	11.070	10.860	10.930	9.545	276,344
2022-02-25	11.200	11.240	11.060	11.110	9.702	291,596
2022-02-24	11.100	11.150	10.810	10.900	9.519	434,875
2022-02-23	11.060	11.430	11.050	11.300	9.868	315,130
2022-02-22	11.300	11.500	11.240	11.320	9.886	201,891
2022-02-21	11.590	11.630	11.330	11.510	10.052	292,840
2022-02-18	12.100	12.105	11.810	11.850	10.349	180,051
2022-02-17	12.320	12.370	11.800	11.850	10.349	256,386
2022-02-16	12.000	12.280	12.000	12.240	10.689	262,461
2022-02-15	11.920	12.080	11.870	11.940	10.427	135,243
2022-02-14	12.160	12.290	11.950	12.020	10.497	363,673
2022-02-11	12.000	12.270	12.000	12.040	10.515	267,796
2022-02-10	12.820	12.840	12.290	12.380	10.811	480,783
2022-02-09	12.450	12.685	12.340	12.580	10.986	621,343
2022-02-08	12.200	12.490	12.140	12.340	10.777	379,851
2022-02-07	11.920	12.160	11.810	12.060	10.532	312,915
2022-02-04	11.660	11.990	11.660	11.870	10.366	211,113
2022-02-03	11.550	11.745	11.430	11.720	10.235	259,857
2022-02-02	11.800	11.950	11.730	11.850	10.349	286,085
2022-02-01	11.880	11.960	11.650	11.830	10.331	350,071
2022-01-31	11.960	11.960	11.390	11.660	10.183	294,030
2022-01-28	10.900	11.410	10.860	11.410	9.964	1,163,482
2022-01-27	11.380	11.590	10.750	10.920	9.536	667,619
2022-01-25	11.490	11.630	11.285	11.450	9.999	416,442

← NewerPage 20 of 22 · 1,265 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.