Collins Foods Limited (ASX:CKF)
Australia · Delayed Price · Currency is AUD 8.47
+0.09 (1.07%)
Sep 4, 2026, 4:18 PM AEST
Collins Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 8.39 | 8.55 | 8.38 | 8.47 | 8.47 | 1.07% | 303,811 |
| Sep 3, 2026 | 8.27 | 8.40 | 8.25 | 8.38 | 8.38 | 1.58% | 253,143 |
| Sep 2, 2026 | 8.20 | 8.44 | 8.20 | 8.25 | 8.25 | -0.96% | 273,566 |
| Sep 1, 2026 | 8.25 | 8.57 | 8.17 | 8.33 | 8.33 | 2.21% | 413,463 |
| Aug 31, 2026 | 8.19 | 8.26 | 8.10 | 8.15 | 8.15 | -0.49% | 303,506 |
| Aug 28, 2026 | 8.23 | 8.25 | 8.05 | 8.19 | 8.19 | -0.49% | 204,226 |
| Aug 27, 2026 | 8.28 | 8.33 | 8.18 | 8.23 | 8.23 | -0.60% | 145,800 |
| Aug 26, 2026 | 8.26 | 8.35 | 8.19 | 8.28 | 8.28 | 0.61% | 180,353 |
| Aug 25, 2026 | 8.08 | 8.27 | 8.07 | 8.23 | 8.23 | 1.73% | 182,963 |
| Aug 24, 2026 | 8.03 | 8.15 | 7.97 | 8.09 | 8.09 | 1.12% | 213,072 |
| Aug 21, 2026 | 8.09 | 8.09 | 7.95 | 8.00 | 8.00 | 0.13% | 156,283 |
| Aug 20, 2026 | 7.98 | 8.08 | 7.98 | 7.99 | 7.99 | - | 181,265 |
| Aug 19, 2026 | 8.08 | 8.08 | 7.95 | 7.99 | 7.99 | -0.25% | 214,791 |
| Aug 18, 2026 | 8.12 | 8.16 | 7.96 | 8.01 | 8.01 | -1.48% | 267,993 |
| Aug 17, 2026 | 8.06 | 8.19 | 8.03 | 8.13 | 8.13 | -0.37% | 171,978 |
| Aug 14, 2026 | 8.17 | 8.23 | 8.12 | 8.16 | 8.16 | 0.25% | 111,612 |
| Aug 13, 2026 | 8.10 | 8.21 | 8.07 | 8.14 | 8.14 | - | 252,060 |
| Aug 12, 2026 | 8.20 | 8.20 | 8.06 | 8.14 | 8.14 | -0.61% | 277,087 |
| Aug 11, 2026 | 8.20 | 8.22 | 8.08 | 8.19 | 8.19 | -0.36% | 200,468 |
| Aug 10, 2026 | 8.14 | 8.28 | 8.09 | 8.22 | 8.22 | 1.11% | 261,565 |
| Aug 7, 2026 | 8.19 | 8.28 | 8.08 | 8.13 | 8.13 | -0.12% | 289,684 |
| Aug 6, 2026 | 8.17 | 8.28 | 8.13 | 8.14 | 8.14 | -0.61% | 190,357 |
| Aug 5, 2026 | 8.39 | 8.44 | 8.15 | 8.19 | 8.19 | -2.27% | 272,034 |
| Aug 4, 2026 | 8.28 | 8.39 | 8.21 | 8.38 | 8.38 | 1.21% | 359,098 |
| Aug 3, 2026 | 8.22 | 8.33 | 8.17 | 8.28 | 8.28 | 0.85% | 177,697 |
| Jul 31, 2026 | 8.10 | 8.22 | 8.02 | 8.21 | 8.21 | 1.48% | 387,373 |
| Jul 30, 2026 | 8.15 | 8.23 | 8.04 | 8.09 | 8.09 | -0.49% | 332,745 |
| Jul 29, 2026 | 8.10 | 8.19 | 8.02 | 8.13 | 8.13 | 1.12% | 370,315 |
| Jul 28, 2026 | 7.92 | 8.11 | 7.91 | 8.04 | 8.04 | 1.52% | 422,444 |
| Jul 27, 2026 | 7.72 | 7.94 | 7.71 | 7.92 | 7.92 | 2.86% | 424,221 |
| Jul 24, 2026 | 7.75 | 7.75 | 7.64 | 7.70 | 7.70 | -0.90% | 518,915 |
| Jul 23, 2026 | 7.75 | 7.88 | 7.72 | 7.77 | 7.77 | -0.26% | 413,235 |
| Jul 22, 2026 | 7.80 | 7.86 | 7.70 | 7.79 | 7.79 | -0.89% | 853,922 |
| Jul 21, 2026 | 7.82 | 8.05 | 7.77 | 7.86 | 7.86 | -0.76% | 850,329 |
| Jul 20, 2026 | 7.96 | 7.99 | 7.83 | 7.92 | 7.92 | -0.50% | 643,208 |
| Jul 17, 2026 | 7.99 | 8.04 | 7.90 | 7.96 | 7.96 | 0.13% | 373,975 |
| Jul 16, 2026 | 7.94 | 8.07 | 7.88 | 7.95 | 7.95 | 1.27% | 806,004 |
| Jul 15, 2026 | 7.90 | 7.94 | 7.76 | 7.85 | 7.85 | -1.38% | 647,924 |
| Jul 14, 2026 | 7.83 | 7.98 | 7.81 | 7.96 | 7.96 | 1.66% | 582,997 |
| Jul 13, 2026 | 7.85 | 7.88 | 7.72 | 7.83 | 7.83 | -0.13% | 697,453 |
| Jul 10, 2026 | 8.00 | 8.05 | 7.94 | 7.99 | 7.84 | 0.25% | 537,971 |
| Jul 9, 2026 | 7.90 | 8.04 | 7.90 | 7.97 | 7.82 | -0.13% | 599,084 |
| Jul 8, 2026 | 8.04 | 8.04 | 7.91 | 7.98 | 7.83 | -0.87% | 387,068 |
| Jul 7, 2026 | 8.01 | 8.17 | 7.94 | 8.05 | 7.90 | 1.00% | 576,745 |
| Jul 6, 2026 | 7.94 | 8.07 | 7.88 | 7.97 | 7.82 | 0.25% | 550,773 |
| Jul 3, 2026 | 8.00 | 8.11 | 7.87 | 7.95 | 7.80 | 0.13% | 1,069,615 |
| Jul 2, 2026 | 7.96 | 8.12 | 7.89 | 7.94 | 7.79 | -0.50% | 1,117,976 |
| Jul 1, 2026 | 8.06 | 8.41 | 7.81 | 7.98 | 7.83 | -2.09% | 1,137,760 |
| Jun 30, 2026 | 8.71 | 9.01 | 7.97 | 8.15 | 8.00 | -2.51% | 924,549 |
| Jun 29, 2026 | 8.32 | 8.58 | 8.32 | 8.36 | 8.20 | 0.48% | 634,947 |