Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.720 | 8.800 | 8.680 | 8.760 | 8.760 | 300,525 |
| 2026-10-15 | 8.580 | 8.720 | 8.520 | 8.720 | 8.720 | 385,104 |
| 2026-10-14 | 8.400 | 8.580 | 8.395 | 8.580 | 8.580 | 188,753 |
| 2026-10-13 | 8.440 | 8.500 | 8.320 | 8.500 | 8.500 | 238,532 |
| 2026-10-12 | 8.440 | 8.470 | 8.340 | 8.400 | 8.400 | 129,829 |
| 2026-10-09 | 8.230 | 8.430 | 8.230 | 8.400 | 8.400 | 314,945 |
| 2026-10-08 | 8.100 | 8.230 | 8.080 | 8.230 | 8.230 | 298,225 |
| 2026-10-07 | 7.900 | 8.090 | 7.900 | 8.080 | 8.080 | 220,407 |
| 2026-10-06 | 7.880 | 8.060 | 7.880 | 7.970 | 7.970 | 150,044 |
| 2026-10-05 | 7.950 | 7.980 | 7.870 | 7.900 | 7.900 | 145,783 |
| 2026-10-02 | 7.980 | 8.015 | 7.850 | 7.940 | 7.940 | 203,727 |
| 2026-10-01 | 8.010 | 8.070 | 7.920 | 7.920 | 7.920 | 257,169 |
| 2026-09-30 | 7.940 | 8.180 | 7.870 | 8.070 | 8.070 | 428,436 |
| 2026-09-29 | 7.800 | 7.830 | 7.705 | 7.830 | 7.830 | 161,165 |
| 2026-09-28 | 7.650 | 7.790 | 7.640 | 7.740 | 7.740 | 166,349 |
| 2026-09-25 | 7.750 | 7.760 | 7.590 | 7.670 | 7.670 | 238,813 |
| 2026-09-24 | 7.760 | 7.770 | 7.650 | 7.730 | 7.730 | 192,594 |
| 2026-09-23 | 7.840 | 7.910 | 7.790 | 7.810 | 7.810 | 150,251 |
| 2026-09-22 | 7.930 | 8.050 | 7.810 | 7.840 | 7.840 | 133,528 |
| 2026-09-21 | 7.810 | 7.950 | 7.720 | 7.920 | 7.920 | 199,857 |
| 2026-09-18 | 7.930 | 7.950 | 7.810 | 7.850 | 7.850 | 1,237,444 |
| 2026-09-17 | 7.920 | 7.970 | 7.860 | 7.930 | 7.930 | 270,588 |
| 2026-09-16 | 8.100 | 8.100 | 7.870 | 7.950 | 7.950 | 201,339 |
| 2026-09-15 | 7.940 | 8.040 | 7.890 | 8.030 | 8.030 | 221,449 |
| 2026-09-14 | 8.000 | 8.040 | 7.880 | 7.880 | 7.880 | 213,309 |
| 2026-09-11 | 8.080 | 8.080 | 7.985 | 8.030 | 8.030 | 150,138 |
| 2026-09-10 | 8.090 | 8.120 | 8.000 | 8.080 | 8.080 | 321,365 |
| 2026-09-09 | 8.350 | 8.350 | 8.090 | 8.120 | 8.120 | 298,235 |
| 2026-09-08 | 8.330 | 8.340 | 8.260 | 8.320 | 8.320 | 87,533 |
| 2026-09-07 | 8.470 | 8.520 | 8.250 | 8.300 | 8.300 | 235,200 |
| 2026-09-04 | 8.390 | 8.550 | 8.380 | 8.470 | 8.470 | 303,811 |
| 2026-09-03 | 8.270 | 8.400 | 8.250 | 8.380 | 8.380 | 253,143 |
| 2026-09-02 | 8.200 | 8.440 | 8.200 | 8.250 | 8.250 | 273,566 |
| 2026-09-01 | 8.250 | 8.570 | 8.170 | 8.330 | 8.330 | 413,463 |
| 2026-08-31 | 8.190 | 8.260 | 8.100 | 8.150 | 8.150 | 303,506 |
| 2026-08-28 | 8.230 | 8.250 | 8.050 | 8.190 | 8.190 | 204,226 |
| 2026-08-27 | 8.280 | 8.330 | 8.180 | 8.230 | 8.230 | 146,214 |
| 2026-08-26 | 8.260 | 8.350 | 8.190 | 8.280 | 8.280 | 180,353 |
| 2026-08-25 | 8.080 | 8.270 | 8.070 | 8.230 | 8.230 | 182,963 |
| 2026-08-24 | 8.030 | 8.150 | 7.970 | 8.090 | 8.090 | 213,072 |
| 2026-08-21 | 8.090 | 8.090 | 7.950 | 8.000 | 8.000 | 156,283 |
| 2026-08-20 | 7.980 | 8.080 | 7.980 | 7.990 | 7.990 | 181,265 |
| 2026-08-19 | 8.080 | 8.080 | 7.950 | 7.990 | 7.990 | 215,136 |
| 2026-08-18 | 8.120 | 8.160 | 7.960 | 8.010 | 8.010 | 267,993 |
| 2026-08-17 | 8.060 | 8.190 | 8.030 | 8.130 | 8.130 | 171,978 |
| 2026-08-14 | 8.170 | 8.230 | 8.120 | 8.160 | 8.160 | 111,612 |
| 2026-08-13 | 8.100 | 8.210 | 8.070 | 8.140 | 8.140 | 252,060 |
| 2026-08-12 | 8.200 | 8.200 | 8.060 | 8.140 | 8.140 | 277,087 |
| 2026-08-11 | 8.200 | 8.220 | 8.080 | 8.190 | 8.190 | 200,468 |
| 2026-08-10 | 8.140 | 8.275 | 8.090 | 8.220 | 8.220 | 261,565 |
| 2026-08-07 | 8.190 | 8.280 | 8.080 | 8.130 | 8.130 | 289,684 |
| 2026-08-06 | 8.170 | 8.280 | 8.130 | 8.140 | 8.140 | 190,357 |
| 2026-08-05 | 8.390 | 8.440 | 8.150 | 8.190 | 8.190 | 272,034 |
| 2026-08-04 | 8.280 | 8.385 | 8.210 | 8.380 | 8.380 | 359,098 |
| 2026-08-03 | 8.220 | 8.325 | 8.170 | 8.280 | 8.280 | 177,697 |
| 2026-07-31 | 8.100 | 8.220 | 8.020 | 8.210 | 8.210 | 387,373 |
| 2026-07-30 | 8.150 | 8.230 | 8.040 | 8.090 | 8.090 | 397,224 |
| 2026-07-29 | 8.100 | 8.190 | 8.020 | 8.130 | 8.130 | 370,315 |
| 2026-07-28 | 7.920 | 8.110 | 7.910 | 8.040 | 8.040 | 422,444 |
| 2026-07-27 | 7.720 | 7.940 | 7.710 | 7.920 | 7.920 | 424,221 |
Page 1 of 5 · 253 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.