Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 12.670 | 12.990 | 12.590 | 12.900 | 11.163 | 493,994 |
| 2021-10-26 | 12.790 | 12.860 | 12.630 | 12.740 | 11.025 | 278,392 |
| 2021-10-25 | 13.110 | 13.120 | 12.810 | 12.850 | 11.120 | 241,513 |
| 2021-10-22 | 12.850 | 13.005 | 12.770 | 12.970 | 11.224 | 348,670 |
| 2021-10-21 | 13.050 | 13.060 | 12.850 | 12.920 | 11.180 | 383,519 |
| 2021-10-20 | 13.120 | 13.150 | 12.980 | 13.080 | 11.319 | 637,487 |
| 2021-10-19 | 13.050 | 13.230 | 12.990 | 13.090 | 11.327 | 379,942 |
| 2021-10-18 | 13.300 | 13.340 | 13.010 | 13.100 | 11.336 | 335,852 |
| 2021-10-15 | 13.500 | 13.570 | 13.100 | 13.200 | 11.423 | 595,678 |
| 2021-10-14 | 13.520 | 13.660 | 13.320 | 13.320 | 11.526 | 753,533 |
← NewerPage 22 of 22 · 1,270 trading days
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.