Collins Foods Limited (ASX:CKF)
Australia · Delayed Price · Currency is AUD 8.86
+0.44 (5.23%)
Apr 8, 2026, 11:39 AM AEST
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 8.25 | 8.53 | 8.25 | 8.42 | 8.42 | 1.69% | 304,401 |
| Apr 2, 2026 | 8.54 | 8.54 | 8.25 | 8.28 | 8.28 | -2.01% | 1,345,267 |
| Apr 1, 2026 | 8.83 | 8.89 | 8.33 | 8.45 | 8.45 | -3.43% | 1,087,287 |
| Mar 31, 2026 | 8.79 | 8.81 | 8.45 | 8.75 | 8.75 | -0.34% | 727,348 |
| Mar 30, 2026 | 8.98 | 9.01 | 8.74 | 8.78 | 8.78 | -3.09% | 392,842 |
| Mar 27, 2026 | 9.18 | 9.27 | 8.92 | 9.06 | 9.06 | -1.20% | 549,649 |
| Mar 26, 2026 | 9.45 | 9.45 | 9.12 | 9.17 | 9.17 | -0.11% | 250,138 |
| Mar 25, 2026 | 9.01 | 9.35 | 9.01 | 9.18 | 9.18 | 0.77% | 297,044 |
| Mar 24, 2026 | 9.54 | 9.59 | 9.09 | 9.11 | 9.11 | -3.90% | 247,839 |
| Mar 23, 2026 | 9.65 | 9.65 | 9.43 | 9.48 | 9.48 | -1.76% | 274,733 |
| Mar 20, 2026 | 9.79 | 9.85 | 9.52 | 9.65 | 9.65 | -1.43% | 522,923 |
| Mar 19, 2026 | 10.13 | 10.13 | 9.74 | 9.79 | 9.79 | -3.93% | 187,610 |
| Mar 18, 2026 | 9.95 | 10.26 | 9.95 | 10.19 | 10.19 | 1.29% | 293,630 |
| Mar 17, 2026 | 9.88 | 10.14 | 9.84 | 10.06 | 10.06 | 2.55% | 435,300 |
| Mar 16, 2026 | 9.70 | 9.95 | 9.64 | 9.81 | 9.81 | -0.51% | 338,791 |
| Mar 13, 2026 | 9.91 | 9.93 | 9.77 | 9.86 | 9.86 | -0.60% | 539,980 |
| Mar 12, 2026 | 10.05 | 10.68 | 9.86 | 9.92 | 9.92 | 5.20% | 1,319,542 |
| Mar 11, 2026 | 9.48 | 9.57 | 9.32 | 9.43 | 9.43 | -0.53% | 315,509 |
| Mar 10, 2026 | 9.41 | 9.62 | 9.34 | 9.48 | 9.48 | 0.96% | 564,504 |
| Mar 9, 2026 | 9.35 | 9.41 | 9.03 | 9.39 | 9.39 | 0.21% | 823,530 |
| Mar 6, 2026 | 9.15 | 9.41 | 9.03 | 9.37 | 9.37 | 1.74% | 544,357 |
| Mar 5, 2026 | 9.40 | 9.40 | 9.20 | 9.21 | 9.21 | - | 568,752 |
| Mar 4, 2026 | 9.32 | 9.46 | 9.11 | 9.21 | 9.21 | -2.85% | 581,883 |
| Mar 3, 2026 | 9.96 | 9.96 | 9.46 | 9.48 | 9.48 | -5.11% | 365,442 |
| Mar 2, 2026 | 9.99 | 10.00 | 9.80 | 9.99 | 9.99 | -0.60% | 274,747 |
| Feb 27, 2026 | 9.84 | 10.10 | 9.73 | 10.05 | 10.05 | 2.24% | 514,996 |
| Feb 26, 2026 | 9.74 | 10.16 | 9.71 | 9.83 | 9.83 | 0.31% | 609,277 |
| Feb 25, 2026 | 10.13 | 10.15 | 9.75 | 9.80 | 9.80 | -3.26% | 397,108 |
| Feb 24, 2026 | 10.41 | 10.41 | 10.04 | 10.13 | 10.13 | -0.59% | 240,527 |
| Feb 23, 2026 | 10.39 | 10.39 | 10.19 | 10.19 | 10.19 | -1.92% | 189,474 |
| Feb 20, 2026 | 10.10 | 10.39 | 10.10 | 10.39 | 10.39 | -0.10% | 120,527 |
| Feb 19, 2026 | 10.29 | 10.41 | 10.09 | 10.40 | 10.40 | 2.06% | 247,752 |
| Feb 18, 2026 | 10.10 | 10.26 | 10.01 | 10.19 | 10.19 | 1.39% | 212,017 |
| Feb 17, 2026 | 10.10 | 10.23 | 10.00 | 10.05 | 10.05 | 0.30% | 247,653 |
| Feb 16, 2026 | 10.10 | 10.12 | 9.93 | 10.02 | 10.02 | -0.10% | 168,544 |
| Feb 13, 2026 | 10.25 | 10.34 | 9.98 | 10.03 | 10.03 | -3.84% | 174,788 |
| Feb 12, 2026 | 10.25 | 10.49 | 10.25 | 10.43 | 10.43 | - | 293,118 |
| Feb 11, 2026 | 10.55 | 10.55 | 10.33 | 10.43 | 10.43 | 0.87% | 185,658 |
| Feb 10, 2026 | 10.37 | 10.49 | 10.28 | 10.34 | 10.34 | -1.43% | 243,251 |
| Feb 9, 2026 | 10.29 | 10.68 | 10.29 | 10.49 | 10.49 | 0.77% | 331,205 |
| Feb 6, 2026 | 10.40 | 10.42 | 10.19 | 10.41 | 10.41 | -0.76% | 584,063 |
| Feb 5, 2026 | 10.48 | 10.50 | 10.31 | 10.49 | 10.49 | -0.76% | 320,526 |
| Feb 4, 2026 | 10.69 | 10.75 | 10.46 | 10.57 | 10.57 | -0.94% | 261,682 |
| Feb 3, 2026 | 10.85 | 10.90 | 10.55 | 10.67 | 10.67 | -1.30% | 266,047 |
| Feb 2, 2026 | 10.75 | 10.87 | 10.68 | 10.81 | 10.81 | 1.22% | 140,595 |
| Jan 30, 2026 | 10.71 | 10.81 | 10.60 | 10.68 | 10.68 | -0.84% | 316,155 |
| Jan 29, 2026 | 10.85 | 10.85 | 10.67 | 10.77 | 10.77 | -0.92% | 352,891 |
| Jan 28, 2026 | 10.85 | 10.87 | 10.71 | 10.87 | 10.87 | 0.09% | 258,541 |
| Jan 27, 2026 | 10.84 | 10.94 | 10.81 | 10.86 | 10.86 | 0.18% | 148,317 |
| Jan 23, 2026 | 10.95 | 11.02 | 10.79 | 10.84 | 10.84 | -0.91% | 147,602 |