Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 9.650 | 9.730 | 9.580 | 9.580 | 9.284 | 226,624 |
| 2025-08-13 | 9.500 | 9.630 | 9.500 | 9.620 | 9.323 | 224,089 |
| 2025-08-12 | 9.340 | 9.585 | 9.330 | 9.490 | 9.197 | 278,332 |
| 2025-08-11 | 9.300 | 9.380 | 9.190 | 9.350 | 9.062 | 273,343 |
| 2025-08-08 | 9.200 | 9.340 | 9.000 | 9.340 | 9.052 | 249,332 |
| 2025-08-07 | 9.070 | 9.120 | 9.020 | 9.120 | 8.839 | 426,956 |
| 2025-08-06 | 9.200 | 9.230 | 8.915 | 9.040 | 8.761 | 550,181 |
| 2025-08-05 | 9.350 | 9.390 | 9.170 | 9.180 | 8.897 | 198,451 |
| 2025-08-04 | 9.250 | 9.370 | 9.210 | 9.220 | 8.936 | 176,151 |
| 2025-08-01 | 9.270 | 9.330 | 9.170 | 9.290 | 9.003 | 208,461 |
| 2025-07-31 | 9.200 | 9.350 | 9.040 | 9.280 | 8.994 | 214,140 |
| 2025-07-30 | 9.290 | 9.380 | 9.265 | 9.320 | 9.033 | 363,121 |
| 2025-07-29 | 9.190 | 9.330 | 9.070 | 9.330 | 9.042 | 365,384 |
| 2025-07-28 | 9.110 | 9.190 | 9.070 | 9.150 | 8.868 | 201,334 |
| 2025-07-25 | 9.110 | 9.190 | 9.045 | 9.100 | 8.819 | 310,461 |
| 2025-07-24 | 9.160 | 9.160 | 8.930 | 9.120 | 8.839 | 330,315 |
| 2025-07-23 | 9.000 | 9.190 | 8.990 | 9.170 | 8.887 | 367,219 |
| 2025-07-22 | 8.860 | 9.020 | 8.860 | 8.960 | 8.684 | 179,649 |
| 2025-07-21 | 8.820 | 8.910 | 8.800 | 8.870 | 8.596 | 220,833 |
| 2025-07-18 | 8.800 | 8.920 | 8.790 | 8.860 | 8.587 | 169,077 |
| 2025-07-17 | 8.730 | 8.900 | 8.730 | 8.890 | 8.616 | 260,370 |
| 2025-07-16 | 8.800 | 8.950 | 8.730 | 8.850 | 8.577 | 247,805 |
| 2025-07-15 | 8.750 | 8.930 | 8.750 | 8.800 | 8.529 | 351,563 |
| 2025-07-14 | 8.860 | 8.940 | 8.740 | 8.850 | 8.577 | 296,187 |
| 2025-07-11 | 8.970 | 9.030 | 8.880 | 8.960 | 8.684 | 119,028 |
| 2025-07-10 | 9.180 | 9.180 | 9.000 | 9.050 | 8.771 | 643,066 |
| 2025-07-09 | 8.950 | 9.140 | 8.800 | 9.120 | 8.839 | 645,925 |
| 2025-07-08 | 8.770 | 9.020 | 8.740 | 8.950 | 8.674 | 620,032 |
| 2025-07-07 | 9.030 | 9.090 | 8.750 | 8.790 | 8.519 | 314,996 |
| 2025-07-04 | 9.190 | 9.290 | 9.140 | 9.190 | 8.761 | 540,888 |
| 2025-07-03 | 9.150 | 9.240 | 9.060 | 9.200 | 8.771 | 303,236 |
| 2025-07-02 | 9.220 | 9.310 | 9.160 | 9.210 | 8.780 | 414,177 |
| 2025-07-01 | 9.280 | 9.370 | 9.180 | 9.280 | 8.847 | 448,226 |
| 2025-06-30 | 9.350 | 9.500 | 9.295 | 9.300 | 8.866 | 564,237 |
| 2025-06-27 | 9.330 | 9.420 | 9.140 | 9.380 | 8.942 | 1,778,641 |
| 2025-06-26 | 9.090 | 9.530 | 9.090 | 9.380 | 8.942 | 1,470,616 |
| 2025-06-25 | 8.800 | 9.675 | 8.720 | 9.220 | 8.790 | 2,477,206 |
| 2025-06-24 | 8.550 | 9.150 | 8.375 | 8.520 | 8.123 | 3,592,540 |
| 2025-06-23 | 7.200 | 7.300 | 7.115 | 7.260 | 6.921 | 514,899 |
| 2025-06-20 | 7.190 | 7.255 | 7.150 | 7.220 | 6.883 | 255,967 |
| 2025-06-19 | 7.320 | 7.320 | 7.150 | 7.160 | 6.826 | 401,866 |
| 2025-06-18 | 7.400 | 7.430 | 7.310 | 7.320 | 6.979 | 237,987 |
| 2025-06-17 | 7.420 | 7.470 | 7.375 | 7.420 | 7.074 | 330,266 |
| 2025-06-16 | 7.440 | 7.470 | 7.370 | 7.420 | 7.074 | 289,085 |
| 2025-06-13 | 7.500 | 7.510 | 7.390 | 7.440 | 7.093 | 370,158 |
| 2025-06-12 | 7.690 | 7.700 | 7.460 | 7.500 | 7.150 | 511,927 |
| 2025-06-11 | 7.600 | 7.760 | 7.600 | 7.710 | 7.350 | 286,947 |
| 2025-06-10 | 7.640 | 7.660 | 7.540 | 7.660 | 7.303 | 383,482 |
| 2025-06-06 | 7.600 | 7.640 | 7.510 | 7.630 | 7.274 | 242,451 |
| 2025-06-05 | 7.620 | 7.650 | 7.560 | 7.600 | 7.245 | 350,989 |
| 2025-06-04 | 7.590 | 7.760 | 7.550 | 7.620 | 7.265 | 414,040 |
| 2025-06-03 | 7.670 | 7.690 | 7.330 | 7.530 | 7.179 | 626,764 |
| 2025-06-02 | 7.790 | 7.790 | 7.640 | 7.670 | 7.312 | 254,291 |
| 2025-05-30 | 7.850 | 7.895 | 7.740 | 7.770 | 7.408 | 383,696 |
| 2025-05-29 | 7.990 | 7.990 | 7.850 | 7.870 | 7.503 | 281,256 |
| 2025-05-28 | 7.900 | 7.960 | 7.830 | 7.830 | 7.465 | 157,627 |
| 2025-05-27 | 7.850 | 7.880 | 7.720 | 7.840 | 7.474 | 404,227 |
| 2025-05-26 | 7.910 | 7.940 | 7.820 | 7.890 | 7.522 | 390,454 |
| 2025-05-23 | 8.020 | 8.095 | 7.815 | 7.860 | 7.493 | 575,137 |
| 2025-05-22 | 8.150 | 8.190 | 8.010 | 8.060 | 7.684 | 322,744 |
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.