Collins Foods Limited (ASX:CKF)
Australia · Delayed Price · Currency is AUD 9.54
+0.16 (1.71%)
Aug 25, 2025, 4:10 PM AEST
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 9.47 | 9.58 | 9.38 | 9.54 | 9.54 | 1.71% | 273,605 |
| Aug 22, 2025 | 9.40 | 9.43 | 9.30 | 9.38 | 9.38 | -0.42% | 227,598 |
| Aug 21, 2025 | 9.31 | 9.45 | 9.26 | 9.42 | 9.42 | 1.73% | 110,861 |
| Aug 20, 2025 | 9.18 | 9.33 | 9.18 | 9.26 | 9.26 | 0.76% | 121,218 |
| Aug 19, 2025 | 9.26 | 9.29 | 9.19 | 9.19 | 9.19 | -1.39% | 231,697 |
| Aug 18, 2025 | 9.59 | 9.59 | 9.23 | 9.32 | 9.32 | -2.31% | 359,169 |
| Aug 15, 2025 | 9.55 | 9.59 | 9.48 | 9.54 | 9.54 | -0.42% | 170,075 |
| Aug 14, 2025 | 9.65 | 9.73 | 9.58 | 9.58 | 9.58 | -0.42% | 226,624 |
| Aug 13, 2025 | 9.50 | 9.63 | 9.50 | 9.62 | 9.62 | 1.37% | 224,089 |
| Aug 12, 2025 | 9.34 | 9.59 | 9.33 | 9.49 | 9.49 | 1.50% | 278,332 |
| Aug 11, 2025 | 9.30 | 9.38 | 9.19 | 9.35 | 9.35 | 0.11% | 273,343 |
| Aug 8, 2025 | 9.20 | 9.34 | 9.00 | 9.34 | 9.34 | 2.41% | 249,332 |
| Aug 7, 2025 | 9.07 | 9.12 | 9.02 | 9.12 | 9.12 | 0.88% | 426,956 |
| Aug 6, 2025 | 9.20 | 9.23 | 8.91 | 9.04 | 9.04 | -1.53% | 550,181 |
| Aug 5, 2025 | 9.35 | 9.39 | 9.17 | 9.18 | 9.18 | -0.43% | 198,451 |
| Aug 4, 2025 | 9.25 | 9.37 | 9.21 | 9.22 | 9.22 | -0.75% | 176,151 |
| Aug 1, 2025 | 9.27 | 9.33 | 9.17 | 9.29 | 9.29 | 0.11% | 208,461 |
| Jul 31, 2025 | 9.20 | 9.35 | 9.04 | 9.28 | 9.28 | -0.43% | 214,140 |
| Jul 30, 2025 | 9.29 | 9.38 | 9.27 | 9.32 | 9.32 | -0.11% | 363,121 |
| Jul 29, 2025 | 9.19 | 9.33 | 9.07 | 9.33 | 9.33 | 1.97% | 365,384 |
| Jul 28, 2025 | 9.11 | 9.19 | 9.07 | 9.15 | 9.15 | 0.55% | 201,334 |
| Jul 25, 2025 | 9.11 | 9.19 | 9.05 | 9.10 | 9.10 | -0.22% | 310,461 |
| Jul 24, 2025 | 9.16 | 9.16 | 8.93 | 9.12 | 9.12 | -0.55% | 330,315 |
| Jul 23, 2025 | 9.00 | 9.19 | 8.99 | 9.17 | 9.17 | 2.34% | 367,219 |
| Jul 22, 2025 | 8.86 | 9.02 | 8.86 | 8.96 | 8.96 | 1.01% | 179,649 |
| Jul 21, 2025 | 8.82 | 8.91 | 8.80 | 8.87 | 8.87 | 0.11% | 220,833 |
| Jul 18, 2025 | 8.80 | 8.92 | 8.79 | 8.86 | 8.86 | -0.34% | 169,077 |
| Jul 17, 2025 | 8.73 | 8.90 | 8.73 | 8.89 | 8.89 | 0.45% | 260,370 |
| Jul 16, 2025 | 8.80 | 8.95 | 8.73 | 8.85 | 8.85 | 0.57% | 247,805 |
| Jul 15, 2025 | 8.75 | 8.93 | 8.75 | 8.80 | 8.80 | -0.56% | 351,563 |
| Jul 14, 2025 | 8.86 | 8.94 | 8.74 | 8.85 | 8.85 | -1.23% | 296,187 |
| Jul 11, 2025 | 8.97 | 9.03 | 8.88 | 8.96 | 8.96 | -0.99% | 119,028 |
| Jul 10, 2025 | 9.18 | 9.18 | 9.00 | 9.05 | 9.05 | -0.77% | 643,066 |
| Jul 9, 2025 | 8.95 | 9.14 | 8.80 | 9.12 | 9.12 | 1.90% | 645,925 |
| Jul 8, 2025 | 8.77 | 9.02 | 8.74 | 8.95 | 8.95 | 1.82% | 620,032 |
| Jul 7, 2025 | 9.03 | 9.09 | 8.75 | 8.79 | 8.79 | -4.35% | 314,996 |
| Jul 4, 2025 | 9.19 | 9.29 | 9.14 | 9.19 | 9.04 | -0.11% | 540,888 |
| Jul 3, 2025 | 9.15 | 9.24 | 9.06 | 9.20 | 9.05 | -0.11% | 303,236 |
| Jul 2, 2025 | 9.22 | 9.31 | 9.16 | 9.21 | 9.06 | -0.75% | 414,177 |
| Jul 1, 2025 | 9.28 | 9.37 | 9.18 | 9.28 | 9.13 | -0.22% | 448,226 |
| Jun 30, 2025 | 9.35 | 9.50 | 9.30 | 9.30 | 9.15 | -0.85% | 564,237 |
| Jun 27, 2025 | 9.33 | 9.42 | 9.14 | 9.38 | 9.23 | - | 1,778,641 |
| Jun 26, 2025 | 9.09 | 9.53 | 9.09 | 9.38 | 9.23 | 1.74% | 1,470,616 |
| Jun 25, 2025 | 8.80 | 9.68 | 8.72 | 9.22 | 9.07 | 8.22% | 2,477,206 |
| Jun 24, 2025 | 8.55 | 9.15 | 8.38 | 8.52 | 8.38 | 17.36% | 3,592,540 |
| Jun 23, 2025 | 7.20 | 7.30 | 7.11 | 7.26 | 7.14 | 0.55% | 514,899 |
| Jun 20, 2025 | 7.19 | 7.26 | 7.15 | 7.22 | 7.10 | 0.84% | 255,967 |
| Jun 19, 2025 | 7.32 | 7.32 | 7.15 | 7.16 | 7.04 | -2.19% | 401,866 |
| Jun 18, 2025 | 7.40 | 7.43 | 7.31 | 7.32 | 7.20 | -1.35% | 237,987 |
| Jun 17, 2025 | 7.42 | 7.47 | 7.38 | 7.42 | 7.30 | - | 330,266 |