Collins Foods Limited CKF
ASX · Avustralya · Tüketici Hizmetleri
AUD 7,90-0,03 (-%0,32)
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 7,97 | +%0,69 | AUD 7,98 | AUD 8,02 | AUD 7,97 | 4,40K |
| 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 |