Collins Foods Ltd historical data
| 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 |
← NewerPage 3 of 3 · 130 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.