Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.510	8.520	8.170	8.370	8.213	268,527
2026-04-30	8.130	8.340	8.130	8.210	8.056	343,765
2026-04-29	8.260	8.270	8.160	8.210	8.056	252,979
2026-04-28	8.280	8.280	8.140	8.210	8.056	335,933
2026-04-27	8.260	8.330	8.200	8.280	8.125	216,888
2026-04-24	8.140	8.300	8.100	8.250	8.095	469,159
2026-04-23	8.530	8.580	8.290	8.310	8.154	467,075
2026-04-22	8.570	8.670	8.420	8.540	8.380	302,945
2026-04-21	8.610	8.830	8.550	8.600	8.439	245,225
2026-04-20	8.580	8.660	8.520	8.530	8.370	139,903
2026-04-17	8.500	8.650	8.500	8.580	8.419	186,616
2026-04-16	8.410	8.670	8.410	8.620	8.458	225,106
2026-04-15	8.640	8.700	8.520	8.540	8.380	271,335
2026-04-14	8.720	8.790	8.590	8.610	8.448	268,483
2026-04-13	8.760	8.845	8.600	8.700	8.537	180,296
2026-04-10	8.770	8.880	8.750	8.830	8.664	191,273
2026-04-09	8.960	8.960	8.760	8.770	8.605	252,888
2026-04-08	8.510	8.970	8.510	8.960	8.792	501,793
2026-04-07	8.250	8.530	8.250	8.420	8.262	304,401
2026-04-02	8.540	8.540	8.250	8.280	8.125	1,345,267
2026-04-01	8.830	8.890	8.330	8.450	8.291	1,084,615
2026-03-31	8.790	8.810	8.450	8.750	8.586	727,096
2026-03-30	8.980	9.005	8.740	8.780	8.615	392,842
2026-03-27	9.180	9.270	8.920	9.060	8.890	549,649
2026-03-26	9.450	9.450	9.120	9.170	8.998	250,138
2026-03-25	9.010	9.350	9.010	9.180	9.008	297,044
2026-03-24	9.540	9.585	9.090	9.110	8.939	247,839
2026-03-23	9.650	9.650	9.425	9.480	9.302	274,733
2026-03-20	9.790	9.850	9.520	9.650	9.469	493,529
2026-03-19	10.130	10.130	9.740	9.790	9.606	187,610
2026-03-18	9.950	10.255	9.950	10.190	9.999	293,630
2026-03-17	9.880	10.140	9.840	10.060	9.871	435,300
2026-03-16	9.700	9.950	9.640	9.810	9.626	338,791
2026-03-13	9.910	9.930	9.770	9.860	9.675	539,060
2026-03-12	10.050	10.680	9.860	9.920	9.734	1,221,550
2026-03-11	9.480	9.570	9.320	9.430	9.253	315,509
2026-03-10	9.410	9.620	9.340	9.480	9.302	564,504
2026-03-09	9.350	9.410	9.030	9.390	9.214	823,530
2026-03-06	9.150	9.410	9.030	9.370	9.194	547,137
2026-03-05	9.400	9.400	9.200	9.210	9.037	568,752
2026-03-04	9.320	9.460	9.110	9.210	9.037	581,883
2026-03-03	9.960	9.960	9.460	9.480	9.302	365,442
2026-03-02	9.990	10.000	9.800	9.990	9.803	274,747
2026-02-27	9.840	10.100	9.730	10.050	9.861	517,479
2026-02-26	9.740	10.160	9.710	9.830	9.646	609,277
2026-02-25	10.130	10.150	9.750	9.800	9.616	397,108
2026-02-24	10.410	10.410	10.040	10.130	9.940	240,527
2026-02-23	10.390	10.390	10.190	10.190	9.999	189,474
2026-02-20	10.100	10.390	10.100	10.390	10.195	120,527
2026-02-19	10.290	10.410	10.090	10.400	10.205	247,752
2026-02-18	10.100	10.260	10.010	10.190	9.999	212,017
2026-02-17	10.100	10.230	10.000	10.050	9.861	247,653
2026-02-16	10.100	10.120	9.930	10.020	9.832	168,544
2026-02-13	10.250	10.340	9.980	10.030	9.842	174,788
2026-02-12	10.250	10.490	10.250	10.430	10.234	293,118
2026-02-11	10.550	10.550	10.325	10.430	10.234	185,658
2026-02-10	10.370	10.490	10.275	10.340	10.146	243,251
2026-02-09	10.290	10.680	10.290	10.490	10.293	331,205
2026-02-06	10.400	10.420	10.190	10.410	10.215	584,063
2026-02-05	10.480	10.500	10.310	10.490	10.293	320,526

← NewerPage 3 of 5 · 254 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.