Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 8.240 | 8.240 | 8.080 | 8.100 | 7.722 | 330,258 |
| 2025-02-20 | 8.250 | 8.260 | 8.050 | 8.120 | 7.741 | 737,137 |
| 2025-02-19 | 8.060 | 8.260 | 8.050 | 8.250 | 7.865 | 925,459 |
| 2025-02-18 | 8.080 | 8.200 | 8.000 | 8.090 | 7.713 | 512,470 |
| 2025-02-17 | 7.970 | 8.170 | 7.970 | 8.150 | 7.770 | 1,964,824 |
| 2025-02-14 | 8.030 | 8.080 | 7.920 | 8.060 | 7.684 | 343,375 |
| 2025-02-13 | 8.060 | 8.060 | 7.860 | 7.900 | 7.531 | 949,253 |
| 2025-02-12 | 8.180 | 8.220 | 8.010 | 8.010 | 7.636 | 458,015 |
| 2025-02-11 | 8.250 | 8.270 | 8.140 | 8.240 | 7.856 | 570,641 |
| 2025-02-10 | 8.100 | 8.310 | 8.100 | 8.260 | 7.875 | 433,052 |
| 2025-02-07 | 7.680 | 8.550 | 7.680 | 8.350 | 7.960 | 2,791,248 |
| 2025-02-06 | 7.510 | 7.540 | 7.390 | 7.410 | 7.064 | 237,873 |
| 2025-02-05 | 7.440 | 7.510 | 7.440 | 7.460 | 7.112 | 312,289 |
| 2025-02-04 | 7.460 | 7.520 | 7.415 | 7.420 | 7.074 | 453,378 |
| 2025-02-03 | 7.450 | 7.520 | 7.370 | 7.390 | 7.045 | 402,575 |
| 2025-01-31 | 7.450 | 7.560 | 7.430 | 7.540 | 7.188 | 441,936 |
| 2025-01-30 | 7.300 | 7.490 | 7.270 | 7.440 | 7.093 | 335,787 |
| 2025-01-29 | 7.250 | 7.395 | 7.230 | 7.310 | 6.969 | 402,287 |
| 2025-01-28 | 7.180 | 7.310 | 7.140 | 7.250 | 6.912 | 295,537 |
| 2025-01-24 | 7.160 | 7.230 | 7.130 | 7.180 | 6.845 | 216,593 |
| 2025-01-23 | 7.210 | 7.260 | 7.160 | 7.170 | 6.836 | 229,658 |
| 2025-01-22 | 7.260 | 7.280 | 7.190 | 7.240 | 6.902 | 281,128 |
| 2025-01-21 | 7.300 | 7.330 | 7.200 | 7.220 | 6.883 | 433,503 |
| 2025-01-20 | 7.170 | 7.270 | 7.150 | 7.240 | 6.902 | 292,535 |
| 2025-01-17 | 7.140 | 7.190 | 7.120 | 7.180 | 6.845 | 323,926 |
| 2025-01-16 | 7.330 | 7.350 | 7.140 | 7.150 | 6.816 | 334,248 |
| 2025-01-15 | 7.260 | 7.325 | 7.235 | 7.240 | 6.902 | 247,858 |
| 2025-01-14 | 7.070 | 7.320 | 7.070 | 7.310 | 6.969 | 536,040 |
| 2025-01-13 | 7.080 | 7.160 | 7.040 | 7.050 | 6.721 | 468,725 |
| 2025-01-10 | 7.230 | 7.250 | 7.130 | 7.130 | 6.797 | 432,422 |
| 2025-01-09 | 7.290 | 7.310 | 7.180 | 7.220 | 6.883 | 752,528 |
| 2025-01-08 | 7.240 | 7.340 | 7.200 | 7.320 | 6.979 | 472,532 |
| 2025-01-07 | 7.280 | 7.350 | 7.240 | 7.240 | 6.902 | 357,927 |
| 2025-01-06 | 7.440 | 7.440 | 7.270 | 7.270 | 6.931 | 403,517 |
| 2025-01-03 | 7.400 | 7.420 | 7.290 | 7.390 | 7.045 | 355,251 |
| 2025-01-02 | 7.290 | 7.345 | 7.240 | 7.330 | 6.988 | 380,212 |
| 2024-12-31 | 7.380 | 7.390 | 7.245 | 7.260 | 6.921 | 463,819 |
| 2024-12-30 | 7.300 | 7.410 | 7.300 | 7.390 | 7.045 | 479,366 |
| 2024-12-27 | 7.300 | 7.405 | 7.290 | 7.400 | 7.055 | 358,770 |
| 2024-12-24 | 7.310 | 7.360 | 7.260 | 7.350 | 7.007 | 306,644 |
| 2024-12-23 | 7.290 | 7.320 | 7.240 | 7.300 | 6.959 | 370,138 |
| 2024-12-20 | 7.300 | 7.320 | 7.190 | 7.200 | 6.864 | 986,095 |
| 2024-12-19 | 7.360 | 7.380 | 7.260 | 7.300 | 6.959 | 928,186 |
| 2024-12-18 | 7.570 | 7.570 | 7.450 | 7.500 | 7.150 | 994,209 |
| 2024-12-17 | 7.620 | 7.640 | 7.560 | 7.570 | 7.217 | 627,987 |
| 2024-12-16 | 7.750 | 7.760 | 7.600 | 7.600 | 7.245 | 568,039 |
| 2024-12-13 | 7.710 | 7.750 | 7.680 | 7.690 | 7.331 | 547,943 |
| 2024-12-12 | 7.870 | 7.930 | 7.670 | 7.710 | 7.350 | 990,101 |
| 2024-12-11 | 7.880 | 7.910 | 7.840 | 7.870 | 7.503 | 675,033 |
| 2024-12-10 | 7.870 | 7.920 | 7.830 | 7.880 | 7.512 | 428,403 |
| 2024-12-09 | 7.920 | 7.940 | 7.835 | 7.910 | 7.541 | 542,269 |
| 2024-12-06 | 7.980 | 8.040 | 7.830 | 7.930 | 7.560 | 1,020,938 |
| 2024-12-05 | 8.210 | 8.210 | 8.040 | 8.070 | 7.589 | 732,993 |
| 2024-12-04 | 8.450 | 8.545 | 8.185 | 8.230 | 7.739 | 919,898 |
| 2024-12-03 | 8.040 | 8.600 | 7.950 | 8.250 | 7.758 | 2,490,279 |
| 2024-12-02 | 8.650 | 8.750 | 8.595 | 8.620 | 8.106 | 366,935 |
| 2024-11-29 | 8.590 | 8.665 | 8.570 | 8.590 | 8.078 | 751,903 |
| 2024-11-28 | 8.620 | 8.720 | 8.570 | 8.630 | 8.115 | 505,875 |
| 2024-11-27 | 8.640 | 8.640 | 8.540 | 8.570 | 8.059 | 454,220 |
| 2024-11-26 | 8.570 | 8.740 | 8.490 | 8.540 | 8.031 | 231,857 |
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.