Collins Foods Limited (ASX:CKF)
Australia · Delayed Price · Currency is AUD 11.50
+0.03 (0.26%)
Nov 27, 2025, 4:10 PM AEST
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11.35 | 11.55 | 11.35 | 11.47 | 11.47 | 1.77% | 242,828 |
| Nov 25, 2025 | 11.20 | 11.35 | 11.08 | 11.27 | 11.27 | 0.09% | 389,455 |
| Nov 24, 2025 | 10.97 | 11.26 | 10.90 | 11.26 | 11.26 | 2.74% | 996,623 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.83 | 10.96 | 10.96 | -0.72% | 1,142,755 |
| Nov 20, 2025 | 10.76 | 11.13 | 10.76 | 11.04 | 11.04 | 2.51% | 231,556 |
| Nov 19, 2025 | 10.79 | 10.85 | 10.68 | 10.77 | 10.77 | -0.74% | 311,101 |
| Nov 18, 2025 | 11.05 | 11.05 | 10.84 | 10.85 | 10.85 | -1.36% | 188,420 |
| Nov 17, 2025 | 10.56 | 11.07 | 10.56 | 11.00 | 11.00 | - | 231,853 |
| Nov 14, 2025 | 11.02 | 11.09 | 10.91 | 11.00 | 11.00 | -0.09% | 285,512 |
| Nov 13, 2025 | 11.11 | 11.13 | 10.84 | 11.01 | 11.01 | -0.54% | 285,531 |
| Nov 12, 2025 | 11.01 | 11.15 | 11.01 | 11.07 | 11.07 | 0.91% | 692,895 |
| Nov 11, 2025 | 11.09 | 11.09 | 10.90 | 10.97 | 10.97 | -0.09% | 101,155 |
| Nov 10, 2025 | 10.70 | 11.09 | 10.70 | 10.98 | 10.98 | 2.14% | 286,788 |
| Nov 7, 2025 | 10.73 | 10.79 | 10.67 | 10.75 | 10.75 | 0.28% | 147,628 |
| Nov 6, 2025 | 10.82 | 10.89 | 10.66 | 10.72 | 10.72 | -0.65% | 134,042 |
| Nov 5, 2025 | 10.83 | 10.89 | 10.72 | 10.79 | 10.79 | 2.57% | 429,519 |
| Nov 4, 2025 | 10.54 | 10.57 | 10.46 | 10.52 | 10.52 | -0.19% | 112,944 |
| Nov 3, 2025 | 10.52 | 10.76 | 10.52 | 10.54 | 10.54 | -1.50% | 97,772 |
| Oct 31, 2025 | 10.69 | 10.74 | 10.66 | 10.70 | 10.70 | 0.28% | 221,718 |
| Oct 30, 2025 | 11.03 | 11.06 | 10.65 | 10.67 | 10.67 | -3.26% | 167,713 |
| Oct 29, 2025 | 10.97 | 11.16 | 10.89 | 11.03 | 11.03 | 1.19% | 362,096 |
| Oct 28, 2025 | 10.81 | 10.96 | 10.79 | 10.90 | 10.90 | -0.46% | 229,217 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.81 | 10.95 | 10.95 | 0.55% | 188,338 |
| Oct 24, 2025 | 10.90 | 10.93 | 10.84 | 10.89 | 10.89 | -0.09% | 89,623 |
| Oct 23, 2025 | 10.88 | 11.00 | 10.81 | 10.90 | 10.90 | 0.83% | 311,705 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.70 | 10.81 | 10.81 | -0.92% | 144,431 |
| Oct 21, 2025 | 10.80 | 10.94 | 10.52 | 10.91 | 10.91 | 1.58% | 324,769 |
| Oct 20, 2025 | 10.56 | 10.80 | 10.55 | 10.74 | 10.74 | 1.03% | 331,395 |
| Oct 17, 2025 | 10.66 | 10.68 | 10.58 | 10.63 | 10.63 | -0.19% | 99,784 |
| Oct 16, 2025 | 10.72 | 10.76 | 10.58 | 10.65 | 10.65 | -0.37% | 106,756 |
| Oct 15, 2025 | 10.69 | 10.83 | 10.68 | 10.69 | 10.69 | -0.09% | 180,779 |
| Oct 14, 2025 | 10.70 | 10.78 | 10.54 | 10.70 | 10.70 | -0.65% | 147,110 |
| Oct 13, 2025 | 10.70 | 10.85 | 10.59 | 10.77 | 10.77 | -0.19% | 181,390 |
| Oct 10, 2025 | 10.45 | 10.82 | 10.45 | 10.79 | 10.79 | 1.03% | 268,770 |
| Oct 9, 2025 | 10.68 | 10.82 | 10.67 | 10.68 | 10.68 | -0.28% | 246,705 |
| Oct 8, 2025 | 10.60 | 10.76 | 10.51 | 10.71 | 10.71 | -0.09% | 330,413 |
| Oct 7, 2025 | 10.69 | 10.78 | 10.67 | 10.72 | 10.72 | 0.28% | 565,606 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.64 | 10.69 | 10.69 | -1.38% | 88,566 |
| Oct 3, 2025 | 10.81 | 11.00 | 10.76 | 10.84 | 10.84 | 0.28% | 937,757 |
| Oct 2, 2025 | 10.79 | 10.84 | 10.69 | 10.81 | 10.81 | 0.37% | 138,482 |
| Oct 1, 2025 | 10.85 | 10.90 | 10.72 | 10.77 | 10.77 | -0.46% | 253,887 |
| Sep 30, 2025 | 10.60 | 10.86 | 10.59 | 10.82 | 10.82 | 1.98% | 329,060 |
| Sep 29, 2025 | 10.65 | 10.80 | 10.61 | 10.61 | 10.61 | 0.66% | 216,722 |
| Sep 26, 2025 | 10.63 | 10.64 | 10.45 | 10.54 | 10.54 | -1.03% | 292,192 |
| Sep 25, 2025 | 10.50 | 10.85 | 10.45 | 10.65 | 10.65 | 1.62% | 331,120 |
| Sep 24, 2025 | 10.54 | 10.54 | 10.38 | 10.48 | 10.48 | -0.47% | 246,925 |
| Sep 23, 2025 | 10.70 | 10.73 | 10.45 | 10.53 | 10.53 | -0.75% | 249,994 |
| Sep 22, 2025 | 10.53 | 10.66 | 10.50 | 10.61 | 10.61 | -0.47% | 237,469 |
| Sep 19, 2025 | 10.63 | 10.74 | 10.59 | 10.66 | 10.66 | 0.66% | 553,522 |
| Sep 18, 2025 | 10.58 | 10.69 | 10.51 | 10.59 | 10.59 | 0.19% | 417,541 |