Collins Foods Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	8.430	8.440	8.180	8.220	7.837	330,958
2025-05-20	8.290	8.440	8.240	8.370	7.980	529,963
2025-05-19	8.270	8.380	8.210	8.290	7.903	165,212
2025-05-16	8.300	8.360	8.240	8.350	7.960	290,726
2025-05-15	8.330	8.355	8.210	8.270	7.884	388,290
2025-05-14	8.370	8.370	8.160	8.270	7.884	1,320,966
2025-05-13	8.330	8.430	8.220	8.380	7.989	304,394
2025-05-12	8.250	8.260	8.120	8.200	7.817	305,628
2025-05-09	8.350	8.350	8.160	8.190	7.808	178,328
2025-05-08	8.220	8.315	8.180	8.270	7.884	113,110
2025-05-07	8.010	8.280	8.010	8.260	7.875	243,477
2025-05-06	8.130	8.180	8.020	8.170	7.789	218,619
2025-05-05	8.250	8.390	8.090	8.100	7.722	251,112
2025-05-02	8.340	8.340	8.110	8.290	7.903	313,190
2025-05-01	8.200	8.290	8.085	8.200	7.817	736,667
2025-04-30	8.350	8.350	8.200	8.240	7.856	361,726
2025-04-29	8.310	8.320	8.150	8.290	7.903	364,827
2025-04-28	8.290	8.330	8.200	8.270	7.884	332,416
2025-04-24	8.230	8.280	8.180	8.240	7.856	188,099
2025-04-23	8.030	8.190	8.030	8.190	7.808	358,797
2025-04-22	8.070	8.120	7.950	8.040	7.665	248,994
2025-04-17	7.980	8.150	7.930	8.080	7.703	352,827
2025-04-16	8.050	8.130	7.950	7.990	7.617	506,754
2025-04-15	8.700	8.730	7.910	8.000	7.627	1,637,677
2025-04-14	8.630	8.710	8.580	8.670	8.266	442,652
2025-04-11	8.640	8.640	8.490	8.560	8.161	371,956
2025-04-10	8.580	8.850	8.540	8.760	8.351	681,394
2025-04-09	8.350	8.360	8.110	8.260	7.875	906,911
2025-04-08	8.300	8.350	8.130	8.350	7.960	810,716
2025-04-07	8.150	8.300	7.950	8.240	7.856	890,687
2025-04-04	8.500	8.655	8.440	8.600	8.199	589,001
2025-04-03	8.670	8.750	8.580	8.710	8.304	905,274
2025-04-02	8.660	8.820	8.620	8.770	8.361	616,985
2025-04-01	8.650	8.700	8.550	8.630	8.227	831,392
2025-03-31	8.740	8.760	8.560	8.580	8.180	549,659
2025-03-28	8.680	8.900	8.680	8.810	8.399	359,046
2025-03-27	8.830	8.990	8.760	8.880	8.466	648,387
2025-03-26	8.700	8.930	8.620	8.830	8.418	1,100,508
2025-03-25	8.460	8.670	8.460	8.620	8.218	643,208
2025-03-24	8.550	8.630	8.420	8.440	8.046	294,374
2025-03-21	8.590	8.700	8.440	8.560	8.161	3,830,815
2025-03-20	8.400	8.630	8.395	8.600	8.199	705,535
2025-03-19	8.500	8.540	8.440	8.470	8.075	480,941
2025-03-18	8.540	8.610	8.420	8.560	8.161	403,327
2025-03-17	8.350	8.450	8.270	8.420	8.027	438,623
2025-03-14	8.250	8.370	8.150	8.270	7.884	427,793
2025-03-13	8.310	8.460	8.200	8.250	7.865	374,282
2025-03-12	8.460	8.520	8.335	8.360	7.970	558,199
2025-03-11	8.480	8.630	8.330	8.600	8.199	729,691
2025-03-10	8.450	8.630	8.450	8.600	8.199	480,876
2025-03-07	8.550	8.660	8.390	8.500	8.103	678,006
2025-03-06	8.520	8.660	8.460	8.590	8.189	1,515,844
2025-03-05	8.380	8.560	8.370	8.560	8.161	692,791
2025-03-04	8.380	8.450	8.210	8.430	8.037	699,236
2025-03-03	8.400	8.480	8.270	8.440	8.046	404,857
2025-02-28	8.170	8.380	8.170	8.380	7.989	717,797
2025-02-27	8.080	8.330	8.040	8.250	7.865	482,810
2025-02-26	8.150	8.150	7.970	8.010	7.636	347,959
2025-02-25	8.150	8.190	7.950	8.080	7.703	399,271
2025-02-24	8.040	8.150	8.020	8.150	7.770	349,347

← NewerPage 7 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.