Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 8.480 | 8.565 | 8.450 | 8.510 | 8.002 | 261,072 |
| 2024-11-22 | 8.440 | 8.470 | 8.400 | 8.440 | 7.937 | 127,912 |
| 2024-11-21 | 8.480 | 8.480 | 8.360 | 8.390 | 7.890 | 219,956 |
| 2024-11-20 | 8.470 | 8.480 | 8.330 | 8.420 | 7.918 | 316,031 |
| 2024-11-19 | 8.500 | 8.550 | 8.470 | 8.480 | 7.974 | 281,224 |
| 2024-11-18 | 8.510 | 8.550 | 8.465 | 8.500 | 7.993 | 204,103 |
| 2024-11-15 | 8.530 | 8.590 | 8.485 | 8.510 | 8.002 | 331,126 |
| 2024-11-14 | 8.470 | 8.530 | 8.450 | 8.460 | 7.955 | 354,526 |
| 2024-11-13 | 8.510 | 8.510 | 8.435 | 8.450 | 7.946 | 229,113 |
| 2024-11-12 | 8.480 | 8.530 | 8.400 | 8.510 | 8.002 | 173,494 |
| 2024-11-11 | 8.510 | 8.520 | 8.410 | 8.420 | 7.918 | 284,673 |
| 2024-11-08 | 8.540 | 8.580 | 8.530 | 8.530 | 8.021 | 214,820 |
| 2024-11-07 | 8.500 | 8.580 | 8.490 | 8.520 | 8.012 | 265,857 |
| 2024-11-06 | 8.390 | 8.665 | 8.340 | 8.510 | 8.002 | 354,702 |
| 2024-11-05 | 8.350 | 8.350 | 8.290 | 8.320 | 7.824 | 310,050 |
| 2024-11-04 | 8.350 | 8.350 | 8.250 | 8.300 | 7.805 | 188,831 |
| 2024-11-01 | 8.300 | 8.320 | 8.250 | 8.270 | 7.777 | 139,651 |
| 2024-10-31 | 8.320 | 8.370 | 8.270 | 8.350 | 7.852 | 247,594 |
| 2024-10-30 | 8.400 | 8.410 | 8.290 | 8.330 | 7.833 | 285,416 |
| 2024-10-29 | 8.490 | 8.510 | 8.320 | 8.360 | 7.861 | 361,466 |
| 2024-10-28 | 8.440 | 8.510 | 8.400 | 8.420 | 7.918 | 191,785 |
| 2024-10-25 | 8.410 | 8.495 | 8.410 | 8.420 | 7.918 | 151,352 |
| 2024-10-24 | 8.450 | 8.495 | 8.380 | 8.430 | 7.927 | 297,910 |
| 2024-10-23 | 8.440 | 8.530 | 8.360 | 8.420 | 7.918 | 381,352 |
| 2024-10-22 | 8.370 | 8.460 | 8.310 | 8.430 | 7.927 | 280,234 |
| 2024-10-21 | 8.500 | 8.500 | 8.355 | 8.430 | 7.927 | 314,333 |
| 2024-10-18 | 8.690 | 8.690 | 8.350 | 8.370 | 7.871 | 342,033 |
| 2024-10-17 | 8.660 | 8.740 | 8.540 | 8.740 | 8.219 | 351,830 |
| 2024-10-16 | 8.740 | 8.760 | 8.520 | 8.540 | 8.031 | 526,399 |
| 2024-10-15 | 8.520 | 8.830 | 8.510 | 8.780 | 8.256 | 448,402 |
| 2024-10-14 | 8.610 | 8.620 | 8.455 | 8.490 | 7.984 | 290,698 |
| 2024-10-11 | 8.500 | 8.580 | 8.430 | 8.570 | 8.059 | 353,124 |
| 2024-10-10 | 8.560 | 8.630 | 8.500 | 8.530 | 8.021 | 212,587 |
| 2024-10-09 | 8.610 | 8.610 | 8.480 | 8.530 | 8.021 | 269,116 |
| 2024-10-08 | 8.680 | 8.680 | 8.530 | 8.560 | 8.049 | 317,784 |
| 2024-10-07 | 8.680 | 8.760 | 8.640 | 8.730 | 8.209 | 219,844 |
| 2024-10-04 | 8.660 | 8.750 | 8.610 | 8.680 | 8.162 | 319,928 |
| 2024-10-03 | 8.800 | 8.850 | 8.700 | 8.770 | 8.247 | 688,609 |
| 2024-10-02 | 8.750 | 8.760 | 8.520 | 8.600 | 8.087 | 277,670 |
| 2024-10-01 | 8.770 | 8.790 | 8.620 | 8.720 | 8.200 | 239,536 |
| 2024-09-30 | 8.720 | 8.880 | 8.690 | 8.740 | 8.219 | 457,325 |
| 2024-09-27 | 8.620 | 8.720 | 8.560 | 8.690 | 8.172 | 354,455 |
| 2024-09-26 | 8.500 | 8.675 | 8.480 | 8.640 | 8.125 | 320,859 |
| 2024-09-25 | 8.450 | 8.490 | 8.400 | 8.430 | 7.927 | 169,956 |
| 2024-09-24 | 8.250 | 8.390 | 8.220 | 8.380 | 7.880 | 538,607 |
| 2024-09-23 | 8.250 | 8.310 | 8.120 | 8.250 | 7.758 | 639,057 |
| 2024-09-20 | 8.230 | 8.310 | 8.200 | 8.270 | 7.777 | 895,149 |
| 2024-09-19 | 8.320 | 8.320 | 8.180 | 8.200 | 7.711 | 453,461 |
| 2024-09-18 | 8.170 | 8.210 | 8.165 | 8.190 | 7.702 | 257,775 |
| 2024-09-17 | 8.230 | 8.310 | 8.180 | 8.200 | 7.711 | 284,385 |
| 2024-09-16 | 8.200 | 8.290 | 8.170 | 8.180 | 7.692 | 352,276 |
| 2024-09-13 | 8.160 | 8.200 | 8.070 | 8.170 | 7.683 | 616,519 |
| 2024-09-12 | 8.070 | 8.130 | 7.950 | 8.120 | 7.636 | 481,814 |
| 2024-09-11 | 7.860 | 8.090 | 7.840 | 8.040 | 7.560 | 678,461 |
| 2024-09-10 | 7.800 | 7.880 | 7.785 | 7.870 | 7.401 | 327,805 |
| 2024-09-09 | 7.640 | 7.860 | 7.610 | 7.770 | 7.307 | 413,463 |
| 2024-09-06 | 7.630 | 7.760 | 7.630 | 7.700 | 7.241 | 237,844 |
| 2024-09-05 | 7.620 | 7.690 | 7.580 | 7.640 | 7.184 | 262,145 |
| 2024-09-04 | 7.750 | 7.790 | 7.610 | 7.620 | 7.166 | 539,498 |
| 2024-09-03 | 7.730 | 7.870 | 7.730 | 7.790 | 7.325 | 318,143 |
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.