Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.820	10.885	10.655	10.720	10.389	134,042
2025-11-05	10.830	10.890	10.720	10.790	10.457	429,519
2025-11-04	10.540	10.570	10.460	10.520	10.195	112,944
2025-11-03	10.520	10.760	10.515	10.540	10.215	97,772
2025-10-31	10.690	10.735	10.660	10.700	10.370	221,718
2025-10-30	11.030	11.060	10.650	10.670	10.341	167,713
2025-10-29	10.970	11.160	10.885	11.030	10.690	362,096
2025-10-28	10.810	10.960	10.790	10.900	10.564	229,217
2025-10-27	10.850	10.960	10.805	10.950	10.612	188,338
2025-10-24	10.900	10.930	10.840	10.890	10.554	89,623
2025-10-23	10.880	11.000	10.810	10.900	10.564	311,705
2025-10-22	10.900	10.900	10.700	10.810	10.477	144,431
2025-10-21	10.800	10.940	10.520	10.910	10.573	324,769
2025-10-20	10.560	10.795	10.550	10.740	10.409	331,395
2025-10-17	10.660	10.680	10.575	10.630	10.302	99,784
2025-10-16	10.720	10.760	10.580	10.650	10.321	106,756
2025-10-15	10.690	10.830	10.675	10.690	10.360	180,779
2025-10-14	10.700	10.780	10.540	10.700	10.370	147,110
2025-10-13	10.700	10.850	10.590	10.770	10.438	181,390
2025-10-10	10.450	10.815	10.450	10.790	10.457	268,770
2025-10-09	10.680	10.820	10.670	10.680	10.351	246,705
2025-10-08	10.600	10.760	10.510	10.710	10.380	330,413
2025-10-07	10.690	10.780	10.670	10.720	10.389	565,606
2025-10-06	10.900	10.900	10.640	10.690	10.360	88,566
2025-10-03	10.810	11.000	10.760	10.840	10.506	937,757
2025-10-02	10.790	10.840	10.690	10.810	10.477	138,482
2025-10-01	10.850	10.900	10.715	10.770	10.438	253,887
2025-09-30	10.600	10.860	10.590	10.820	10.486	329,060
2025-09-29	10.650	10.800	10.610	10.610	10.283	216,722
2025-09-26	10.630	10.635	10.450	10.540	10.215	292,192
2025-09-25	10.500	10.845	10.450	10.650	10.321	331,120
2025-09-24	10.540	10.540	10.375	10.480	10.157	246,925
2025-09-23	10.700	10.730	10.450	10.530	10.205	249,994
2025-09-22	10.530	10.660	10.500	10.610	10.283	237,469
2025-09-19	10.630	10.740	10.590	10.660	10.331	553,522
2025-09-18	10.580	10.690	10.505	10.590	10.263	417,541
2025-09-17	10.500	10.590	10.460	10.570	10.244	266,213
2025-09-16	10.410	10.540	10.380	10.540	10.215	327,408
2025-09-15	10.390	10.450	10.290	10.410	10.089	244,791
2025-09-12	10.370	10.480	10.350	10.380	10.060	116,539
2025-09-11	10.420	10.560	10.340	10.390	10.069	165,478
2025-09-10	10.290	10.520	10.280	10.520	10.195	342,176
2025-09-09	10.600	10.690	10.360	10.430	10.108	520,500
2025-09-08	10.450	10.640	10.280	10.570	10.244	304,810
2025-09-05	10.590	10.590	10.380	10.380	10.060	356,512
2025-09-04	10.550	10.590	10.430	10.460	10.137	330,036
2025-09-03	10.600	10.700	10.380	10.540	10.215	1,610,798
2025-09-02	10.540	10.790	9.800	10.260	9.943	1,162,658
2025-09-01	9.610	9.730	9.565	9.590	9.294	112,715
2025-08-29	9.730	9.780	9.680	9.720	9.420	162,565
2025-08-28	9.700	9.750	9.625	9.690	9.391	146,789
2025-08-27	9.770	9.840	9.440	9.660	9.362	215,067
2025-08-26	9.590	9.880	9.520	9.760	9.459	522,797
2025-08-25	9.470	9.580	9.380	9.540	9.246	273,605
2025-08-22	9.400	9.425	9.300	9.380	9.091	227,598
2025-08-21	9.310	9.445	9.260	9.420	9.129	110,861
2025-08-20	9.180	9.330	9.180	9.260	8.974	121,218
2025-08-19	9.260	9.290	9.190	9.190	8.907	231,697
2025-08-18	9.590	9.590	9.230	9.320	9.033	359,169
2025-08-15	9.550	9.590	9.475	9.540	9.246	170,075

← NewerPage 5 of 22 · 1,268 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.