Collins Foods Limited CKF
ASX · Australia · Consumer Services
AUD 7.920.00 (0.00%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 7.92 | 0.00% | AUD 7.98 | AUD 8.02 | AUD 7.85 | 97.00K |
| 2026-10-01 | AUD 7.92 | -1.86% | AUD 8.01 | AUD 8.07 | AUD 7.92 | 257.17K |
| 2026-09-30 | AUD 8.07 | +3.07% | AUD 7.94 | AUD 8.18 | AUD 7.87 | 428.44K |
| 2026-09-29 | AUD 7.83 | +1.16% | AUD 7.80 | AUD 7.83 | AUD 7.70 | 161.17K |
| 2026-09-28 | AUD 7.74 | +0.91% | AUD 7.65 | AUD 7.79 | AUD 7.64 | 166.35K |
| 2026-09-25 | AUD 7.67 | -0.78% | AUD 7.75 | AUD 7.76 | AUD 7.59 | 238.81K |
| 2026-09-24 | AUD 7.73 | -1.02% | AUD 7.76 | AUD 7.77 | AUD 7.65 | 192.59K |
| 2026-09-23 | AUD 7.81 | -0.38% | AUD 7.84 | AUD 7.91 | AUD 7.79 | 150.25K |
| 2026-09-22 | AUD 7.84 | -1.01% | AUD 7.93 | AUD 8.05 | AUD 7.81 | 133.53K |
| 2026-09-21 | AUD 7.92 | +0.89% | AUD 7.81 | AUD 7.95 | AUD 7.72 | 199.86K |
| 2026-09-18 | AUD 7.85 | -1.01% | AUD 7.93 | AUD 7.95 | AUD 7.81 | 1.24M |
| 2026-09-17 | AUD 7.93 | -0.25% | AUD 7.92 | AUD 7.97 | AUD 7.86 | 270.59K |
| 2026-09-16 | AUD 7.95 | -1.00% | AUD 8.10 | AUD 8.10 | AUD 7.87 | 201.34K |
| 2026-09-15 | AUD 8.03 | +1.90% | AUD 7.94 | AUD 8.04 | AUD 7.89 | 221.45K |
| 2026-09-14 | AUD 7.88 | -1.87% | AUD 8.00 | AUD 8.04 | AUD 7.88 | 213.31K |
| 2026-09-11 | AUD 8.03 | -0.62% | AUD 8.08 | AUD 8.08 | AUD 7.99 | 150.14K |
| 2026-09-10 | AUD 8.08 | -0.49% | AUD 8.09 | AUD 8.12 | AUD 8.00 | 321.37K |
| 2026-09-09 | AUD 8.12 | -2.40% | AUD 8.35 | AUD 8.35 | AUD 8.09 | 298.24K |
| 2026-09-08 | AUD 8.32 | +0.24% | AUD 8.33 | AUD 8.34 | AUD 8.26 | 87.53K |
| 2026-09-07 | AUD 8.30 | -2.01% | AUD 8.47 | AUD 8.52 | AUD 8.25 | 235.20K |
| 2026-09-04 | AUD 8.47 | +1.07% | AUD 8.39 | AUD 8.55 | AUD 8.38 | 303.81K |
| 2026-09-03 | AUD 8.38 | +1.58% | AUD 8.27 | AUD 8.40 | AUD 8.25 | 253.14K |
| 2026-09-02 | AUD 8.25 | -0.96% | AUD 8.20 | AUD 8.44 | AUD 8.20 | 273.57K |
| 2026-09-01 | AUD 8.33 | +2.21% | AUD 8.25 | AUD 8.57 | AUD 8.17 | 413.46K |
| 2026-08-31 | AUD 8.15 | -0.49% | AUD 8.19 | AUD 8.26 | AUD 8.10 | 303.51K |
| 2026-08-28 | AUD 8.19 | -0.49% | AUD 8.23 | AUD 8.25 | AUD 8.05 | 204.23K |
| 2026-08-27 | AUD 8.23 | -0.60% | AUD 8.28 | AUD 8.33 | AUD 8.18 | 146.21K |
| 2026-08-26 | AUD 8.28 | +0.61% | AUD 8.26 | AUD 8.35 | AUD 8.19 | 180.35K |
| 2026-08-25 | AUD 8.23 | +1.73% | AUD 8.08 | AUD 8.27 | AUD 8.07 | 182.96K |
| 2026-08-24 | AUD 8.09 | +1.13% | AUD 8.03 | AUD 8.15 | AUD 7.97 | 213.07K |
| 2026-08-21 | AUD 8.00 | +0.13% | AUD 8.09 | AUD 8.09 | AUD 7.95 | 156.28K |
| 2026-08-20 | AUD 7.99 | 0.00% | AUD 7.98 | AUD 8.08 | AUD 7.98 | 181.27K |
| 2026-08-19 | AUD 7.99 | -0.25% | AUD 8.08 | AUD 8.08 | AUD 7.95 | 215.14K |
| 2026-08-18 | AUD 8.01 | -1.48% | AUD 8.12 | AUD 8.16 | AUD 7.96 | 267.99K |
| 2026-08-17 | AUD 8.13 | -0.37% | AUD 8.06 | AUD 8.19 | AUD 8.03 | 171.98K |
| 2026-08-14 | AUD 8.16 | +0.25% | AUD 8.17 | AUD 8.23 | AUD 8.12 | 111.61K |
| 2026-08-13 | AUD 8.14 | 0.00% | AUD 8.10 | AUD 8.21 | AUD 8.07 | 252.06K |
| 2026-08-12 | AUD 8.14 | -0.61% | AUD 8.20 | AUD 8.20 | AUD 8.06 | 277.09K |
| 2026-08-11 | AUD 8.19 | -0.36% | AUD 8.20 | AUD 8.22 | AUD 8.08 | 200.47K |
| 2026-08-10 | AUD 8.22 | +1.11% | AUD 8.14 | AUD 8.27 | AUD 8.09 | 261.57K |
| 2026-08-07 | AUD 8.13 | -0.12% | AUD 8.19 | AUD 8.28 | AUD 8.08 | 289.68K |
| 2026-08-06 | AUD 8.14 | -0.61% | AUD 8.17 | AUD 8.28 | AUD 8.13 | 190.36K |
| 2026-08-05 | AUD 8.19 | -2.27% | AUD 8.39 | AUD 8.44 | AUD 8.15 | 272.03K |
| 2026-08-04 | AUD 8.38 | +1.21% | AUD 8.28 | AUD 8.39 | AUD 8.21 | 359.10K |
| 2026-08-03 | AUD 8.28 | +0.85% | AUD 8.22 | AUD 8.32 | AUD 8.17 | 177.70K |
| 2026-07-31 | AUD 8.21 | +1.48% | AUD 8.10 | AUD 8.22 | AUD 8.02 | 387.37K |
| 2026-07-30 | AUD 8.09 | -0.49% | AUD 8.15 | AUD 8.23 | AUD 8.04 | 397.22K |
| 2026-07-29 | AUD 8.13 | +1.12% | AUD 8.10 | AUD 8.19 | AUD 8.02 | 370.32K |
| 2026-07-28 | AUD 8.04 | +1.52% | AUD 7.92 | AUD 8.11 | AUD 7.91 | 422.44K |
| 2026-07-27 | AUD 7.92 | +2.86% | AUD 7.72 | AUD 7.94 | AUD 7.71 | 424.22K |
| 2026-07-24 | AUD 7.70 | -0.90% | AUD 7.75 | AUD 7.75 | AUD 7.64 | 518.92K |
| 2026-07-23 | AUD 7.77 | -0.26% | AUD 7.75 | AUD 7.88 | AUD 7.72 | 413.24K |
| 2026-07-22 | AUD 7.79 | -0.89% | AUD 7.80 | AUD 7.86 | AUD 7.70 | 853.92K |
| 2026-07-21 | AUD 7.86 | -0.76% | AUD 7.82 | AUD 8.05 | AUD 7.77 | 850.33K |
| 2026-07-20 | AUD 7.92 | -0.50% | AUD 7.96 | AUD 7.99 | AUD 7.83 | 643.21K |
| 2026-07-17 | AUD 7.96 | +0.13% | AUD 7.99 | AUD 8.04 | AUD 7.90 | 373.98K |
| 2026-07-16 | AUD 7.95 | +1.27% | AUD 7.94 | AUD 8.06 | AUD 7.88 | 806.00K |
| 2026-07-15 | AUD 7.85 | -1.38% | AUD 7.90 | AUD 7.94 | AUD 7.76 | 647.92K |
| 2026-07-14 | AUD 7.96 | +1.66% | AUD 7.83 | AUD 7.98 | AUD 7.81 | 583.00K |
| 2026-07-13 | AUD 7.83 | -2.00% | AUD 7.85 | AUD 7.88 | AUD 7.72 | 697.45K |
| 2026-07-10 | AUD 7.99 | +0.25% | AUD 8.00 | AUD 8.05 | AUD 7.94 | 537.97K |
| 2026-07-09 | AUD 7.97 | -0.13% | AUD 7.90 | AUD 8.04 | AUD 7.90 | 599.08K |
| 2026-07-08 | AUD 7.98 | -0.87% | AUD 8.04 | AUD 8.04 | AUD 7.91 | 387.07K |
| 2026-07-07 | AUD 8.05 | +1.00% | AUD 8.01 | AUD 8.17 | AUD 7.94 | 576.75K |
| 2026-07-06 | AUD 7.97 | +0.25% | AUD 7.94 | AUD 8.07 | AUD 7.88 | 550.77K |
| 2026-07-03 | AUD 7.95 | +0.13% | AUD 8.00 | AUD 8.11 | AUD 7.87 | 1.07M |
| 2026-07-02 | AUD 7.94 | -0.50% | AUD 7.96 | AUD 8.12 | AUD 7.89 | 1.12M |
| 2026-07-01 | AUD 7.98 | -2.09% | AUD 8.06 | AUD 8.41 | AUD 7.81 | 1.14M |
| 2026-06-30 | AUD 8.15 | -2.51% | AUD 8.71 | AUD 9.01 | AUD 7.97 | 924.55K |
| 2026-06-29 | AUD 8.36 | +0.48% | AUD 8.32 | AUD 8.58 | AUD 8.32 | 634.95K |
| 2026-06-26 | AUD 8.32 | +0.60% | AUD 8.21 | AUD 8.35 | AUD 8.10 | 420.44K |
| 2026-06-25 | AUD 8.27 | -0.96% | AUD 8.25 | AUD 8.33 | AUD 8.05 | 580.21K |
| 2026-06-24 | AUD 8.35 | +2.83% | AUD 8.12 | AUD 8.44 | AUD 8.12 | 479.39K |
| 2026-06-23 | AUD 8.12 | -5.36% | AUD 8.41 | AUD 8.41 | AUD 8.07 | 649.21K |
| 2026-06-22 | AUD 8.58 | +0.47% | AUD 8.53 | AUD 8.64 | AUD 8.43 | 404.60K |
| 2026-06-19 | AUD 8.54 | -0.12% | AUD 8.60 | AUD 8.60 | AUD 8.36 | 1.21M |
| 2026-06-18 | AUD 8.55 | -1.72% | AUD 8.50 | AUD 8.75 | AUD 8.48 | 266.54K |
| 2026-06-17 | AUD 8.70 | +2.23% | AUD 8.45 | AUD 8.73 | AUD 8.37 | 325.44K |
| 2026-06-16 | AUD 8.51 | -1.16% | AUD 8.61 | AUD 8.61 | AUD 8.44 | 269.75K |
| 2026-06-15 | AUD 8.61 | +0.12% | AUD 8.80 | AUD 8.80 | AUD 8.46 | 189.93K |
| 2026-06-12 | AUD 8.60 | +1.78% | AUD 8.44 | AUD 8.62 | AUD 8.42 | 254.72K |
| 2026-06-11 | AUD 8.45 | -0.47% | AUD 8.40 | AUD 8.54 | AUD 8.38 | 185.28K |
| 2026-06-10 | AUD 8.49 | +3.66% | AUD 8.19 | AUD 8.50 | AUD 8.16 | 254.17K |
| 2026-06-09 | AUD 8.19 | 0.00% | AUD 8.15 | AUD 8.24 | AUD 8.07 | 179.88K |
| 2026-06-05 | AUD 8.19 | -0.97% | AUD 8.35 | AUD 8.35 | AUD 8.12 | 372.16K |
| 2026-06-04 | AUD 8.27 | +0.12% | AUD 8.23 | AUD 8.27 | AUD 8.16 | 120.61K |
| 2026-06-03 | AUD 8.26 | -0.84% | AUD 8.37 | AUD 8.38 | AUD 8.07 | 223.45K |
| 2026-06-02 | AUD 8.33 | -1.19% | AUD 8.43 | AUD 8.52 | AUD 8.25 | 219.11K |
| 2026-06-01 | AUD 8.43 | -4.42% | AUD 8.85 | AUD 8.85 | AUD 8.34 | 234.12K |
| 2026-05-29 | AUD 8.82 | +3.28% | AUD 8.56 | AUD 8.87 | AUD 8.46 | 447.96K |