Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	10.690	10.750	10.460	10.570	10.372	261,682
2026-02-03	10.850	10.900	10.550	10.670	10.470	266,047
2026-02-02	10.750	10.870	10.680	10.810	10.607	140,595
2026-01-30	10.710	10.810	10.600	10.680	10.480	316,155
2026-01-29	10.850	10.850	10.670	10.770	10.568	352,891
2026-01-28	10.850	10.870	10.710	10.870	10.666	258,541
2026-01-27	10.840	10.940	10.810	10.860	10.656	148,317
2026-01-23	10.950	11.020	10.790	10.840	10.637	147,602
2026-01-22	10.850	11.020	10.850	10.940	10.735	118,308
2026-01-21	10.910	10.910	10.690	10.850	10.646	111,758
2026-01-20	11.040	11.090	10.890	10.990	10.784	254,629
2026-01-19	10.980	11.050	10.780	11.010	10.803	115,689
2026-01-16	10.990	11.010	10.880	10.980	10.774	125,166
2026-01-15	10.950	11.090	10.840	10.990	10.784	270,029
2026-01-14	11.000	11.140	10.910	10.930	10.725	388,548
2026-01-13	10.810	11.050	10.810	11.040	10.833	265,241
2026-01-12	10.800	10.880	10.680	10.810	10.607	200,751
2026-01-09	10.550	10.870	10.550	10.870	10.666	237,171
2026-01-08	10.540	10.680	10.500	10.680	10.480	104,330
2026-01-07	10.460	10.550	10.400	10.530	10.332	226,315
2026-01-06	10.560	10.560	10.380	10.460	10.264	178,231
2026-01-05	10.450	10.550	10.370	10.550	10.352	221,879
2026-01-02	10.590	10.590	10.260	10.440	10.244	83,784
2025-12-31	10.640	10.640	10.350	10.370	10.175	111,512
2025-12-30	10.440	10.570	10.350	10.490	10.293	253,938
2025-12-29	10.410	10.610	10.290	10.570	10.372	226,587
2025-12-24	10.480	10.480	10.270	10.310	10.116	135,801
2025-12-23	10.640	10.640	10.440	10.490	10.293	341,058
2025-12-22	10.710	10.710	10.410	10.600	10.401	329,488
2025-12-19	10.500	10.535	10.340	10.530	10.332	552,858
2025-12-18	10.590	10.590	10.170	10.440	10.244	266,410
2025-12-17	10.520	10.560	10.280	10.380	10.185	312,542
2025-12-16	10.420	10.510	10.325	10.380	10.185	318,103
2025-12-15	10.210	10.420	10.020	10.420	10.224	243,675
2025-12-12	10.600	10.600	10.220	10.290	10.097	178,664
2025-12-11	10.620	10.770	10.400	10.420	10.224	373,307
2025-12-10	10.780	10.820	10.440	10.580	10.381	778,953
2025-12-09	10.170	10.680	10.150	10.620	10.421	1,846,427
2025-12-08	9.950	10.180	9.820	10.170	9.979	733,656
2025-12-05	10.110	10.505	10.020	10.020	9.832	734,020
2025-12-04	10.610	10.620	10.120	10.560	10.234	901,857
2025-12-03	11.470	11.730	10.460	10.690	10.360	980,181
2025-12-02	12.500	12.730	11.080	11.200	10.854	1,115,544
2025-12-01	11.590	11.700	11.350	11.600	11.242	334,435
2025-11-28	11.520	11.680	11.500	11.680	11.320	288,657
2025-11-27	11.490	11.510	11.390	11.500	11.145	735,660
2025-11-26	11.350	11.550	11.350	11.470	11.116	242,828
2025-11-25	11.200	11.350	11.080	11.270	10.922	389,455
2025-11-24	10.970	11.260	10.900	11.260	10.913	996,623
2025-11-21	11.100	11.100	10.830	10.960	10.622	1,142,755
2025-11-20	10.760	11.130	10.760	11.040	10.699	231,556
2025-11-19	10.790	10.845	10.680	10.770	10.438	311,101
2025-11-18	11.050	11.050	10.840	10.850	10.515	188,420
2025-11-17	10.560	11.070	10.560	11.000	10.661	231,853
2025-11-14	11.020	11.090	10.910	11.000	10.661	285,512
2025-11-13	11.110	11.130	10.840	11.010	10.670	285,531
2025-11-12	11.010	11.150	11.010	11.070	10.729	692,895
2025-11-11	11.090	11.090	10.900	10.970	10.632	101,155
2025-11-10	10.740	11.090	10.715	10.980	10.641	286,788
2025-11-07	10.730	10.790	10.670	10.750	10.418	147,628

← NewerPage 4 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.