Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	11.350	11.680	11.330	11.560	10.095	326,791
2022-01-21	11.750	11.770	11.280	11.470	10.017	499,359
2022-01-20	11.770	11.950	11.720	11.880	10.375	337,402
2022-01-19	12.210	12.210	11.900	11.920	10.410	269,429
2022-01-18	11.900	12.290	11.900	12.230	10.680	260,450
2022-01-17	11.870	11.990	11.680	11.890	10.384	391,432
2022-01-14	11.900	12.100	11.710	11.910	10.401	319,948
2022-01-13	12.020	12.110	11.870	11.930	10.419	335,236
2022-01-12	12.290	12.390	11.970	12.060	10.532	530,624
2022-01-11	12.670	12.670	12.180	12.300	10.742	420,066
2022-01-10	12.800	12.900	12.670	12.740	11.126	144,662
2022-01-07	12.950	13.110	12.850	12.990	11.344	162,395
2022-01-06	13.230	13.260	12.880	12.930	11.292	218,244
2022-01-05	13.640	13.660	13.240	13.390	11.694	208,711
2022-01-04	13.390	13.630	13.360	13.630	11.903	152,238
2021-12-31	13.300	13.580	13.300	13.370	11.676	78,869
2021-12-30	13.500	13.660	13.460	13.610	11.886	145,244
2021-12-29	13.390	13.470	13.250	13.450	11.746	171,944
2021-12-24	13.480	13.480	13.130	13.240	11.563	53,411
2021-12-23	13.500	13.500	13.230	13.260	11.580	106,483
2021-12-22	13.170	13.440	13.000	13.300	11.615	363,981
2021-12-21	12.850	13.070	12.700	13.020	11.370	307,502
2021-12-20	12.910	13.020	12.700	12.810	11.187	227,768
2021-12-17	12.900	13.060	12.710	12.830	11.204	373,684
2021-12-16	13.070	13.160	12.760	12.790	11.170	388,651
2021-12-15	13.000	13.060	12.610	12.820	11.196	433,480
2021-12-14	13.000	13.090	12.700	13.040	11.388	465,064
2021-12-13	13.000	13.000	12.640	12.640	11.039	114,539
2021-12-10	12.700	12.820	12.530	12.750	11.135	178,726
2021-12-09	13.240	13.240	12.590	12.690	11.082	295,489
2021-12-08	13.210	13.340	12.850	13.070	11.414	364,388
2021-12-07	12.820	13.080	12.800	13.010	11.362	273,203
2021-12-06	13.020	13.150	12.610	12.670	11.065	332,797
2021-12-03	13.170	13.460	13.110	13.180	11.405	594,216
2021-12-02	13.550	13.720	13.050	13.400	11.596	642,134
2021-12-01	14.070	14.300	13.800	13.800	11.942	960,071
2021-11-30	12.620	14.250	12.520	14.100	12.201	912,843
2021-11-29	12.260	12.560	12.220	12.520	10.834	358,862
2021-11-26	12.560	12.560	12.170	12.220	10.575	256,598
2021-11-25	12.800	12.800	12.260	12.550	10.860	352,675
2021-11-24	12.750	12.830	12.660	12.670	10.964	130,430
2021-11-23	13.210	13.210	12.830	12.860	11.128	221,394
2021-11-22	13.200	13.370	13.080	13.200	11.423	204,112
2021-11-19	13.290	13.300	13.110	13.230	11.449	142,802
2021-11-18	13.220	13.400	13.200	13.290	11.501	235,366
2021-11-17	13.010	13.240	12.990	13.180	11.405	178,552
2021-11-16	13.120	13.230	12.930	13.010	11.258	207,488
2021-11-15	12.700	13.250	12.700	13.160	11.388	340,573
2021-11-12	12.880	13.180	12.880	13.100	11.336	220,528
2021-11-11	12.980	13.160	12.910	13.050	11.293	245,215
2021-11-10	12.600	13.030	12.510	13.000	11.250	374,841
2021-11-09	12.510	12.770	12.420	12.660	10.955	370,519
2021-11-08	12.510	12.640	12.470	12.600	10.903	344,243
2021-11-05	12.760	12.790	12.540	12.580	10.886	492,177
2021-11-04	12.800	12.920	12.590	12.720	11.007	505,177
2021-11-03	13.100	13.270	12.990	13.020	11.267	403,117
2021-11-02	12.820	13.100	12.800	13.030	11.276	219,669
2021-11-01	12.910	12.985	12.795	12.840	11.111	263,263
2021-10-29	12.840	13.090	12.750	12.800	11.077	390,165
2021-10-28	12.850	12.910	12.690	12.840	11.111	433,894

← NewerPage 21 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.