Collins Foods Limited (ASX:CKF)
Australia · Delayed Price · Currency is AUD 8.10
+0.16 (2.02%)
May 19, 2026, 4:10 PM AEST
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.95 | 8.12 | 7.95 | 8.07 | - | 1.64% | 55,555 |
| May 18, 2026 | 8.05 | 8.05 | 7.90 | 7.94 | 7.94 | -1.24% | 162,141 |
| May 15, 2026 | 8.05 | 8.12 | 7.98 | 8.04 | 8.04 | -0.12% | 146,759 |
| May 14, 2026 | 8.01 | 8.09 | 7.97 | 8.05 | 8.05 | -0.12% | 298,509 |
| May 13, 2026 | 7.90 | 8.08 | 7.81 | 8.06 | 8.06 | 1.77% | 165,778 |
| May 12, 2026 | 8.15 | 8.16 | 7.87 | 7.92 | 7.92 | -3.77% | 393,073 |
| May 11, 2026 | 8.23 | 8.23 | 8.05 | 8.23 | 8.23 | - | 208,791 |
| May 8, 2026 | 8.27 | 8.30 | 8.19 | 8.23 | 8.23 | -1.56% | 178,104 |
| May 7, 2026 | 8.38 | 8.42 | 8.26 | 8.36 | 8.36 | 0.72% | 320,559 |
| May 6, 2026 | 8.08 | 8.31 | 8.08 | 8.30 | 8.30 | 2.72% | 199,409 |
| May 5, 2026 | 8.22 | 8.36 | 8.05 | 8.08 | 8.08 | -2.65% | 381,407 |
| May 4, 2026 | 8.36 | 8.47 | 8.17 | 8.30 | 8.30 | -0.84% | 342,395 |
| May 1, 2026 | 8.51 | 8.52 | 8.17 | 8.37 | 8.37 | 1.95% | 268,527 |
| Apr 30, 2026 | 8.13 | 8.34 | 8.13 | 8.21 | 8.21 | - | 343,765 |
| Apr 29, 2026 | 8.26 | 8.27 | 8.16 | 8.21 | 8.21 | - | 252,979 |
| Apr 28, 2026 | 8.28 | 8.28 | 8.14 | 8.21 | 8.21 | -0.85% | 335,933 |
| Apr 27, 2026 | 8.26 | 8.33 | 8.20 | 8.28 | 8.28 | 0.36% | 216,888 |
| Apr 24, 2026 | 8.14 | 8.30 | 8.10 | 8.25 | 8.25 | -0.72% | 469,159 |
| Apr 23, 2026 | 8.53 | 8.58 | 8.29 | 8.31 | 8.31 | -2.69% | 467,075 |
| Apr 22, 2026 | 8.57 | 8.67 | 8.42 | 8.54 | 8.54 | -0.70% | 302,945 |
| Apr 21, 2026 | 8.61 | 8.83 | 8.55 | 8.60 | 8.60 | 0.82% | 245,225 |
| Apr 20, 2026 | 8.58 | 8.66 | 8.52 | 8.53 | 8.53 | -0.58% | 139,903 |
| Apr 17, 2026 | 8.50 | 8.65 | 8.50 | 8.58 | 8.58 | -0.46% | 186,616 |
| Apr 16, 2026 | 8.41 | 8.67 | 8.41 | 8.62 | 8.62 | 0.94% | 225,106 |
| Apr 15, 2026 | 8.64 | 8.70 | 8.52 | 8.54 | 8.54 | -0.81% | 271,335 |
| Apr 14, 2026 | 8.72 | 8.79 | 8.59 | 8.61 | 8.61 | -1.03% | 268,483 |
| Apr 13, 2026 | 8.76 | 8.85 | 8.60 | 8.70 | 8.70 | -1.47% | 180,296 |
| Apr 10, 2026 | 8.77 | 8.88 | 8.75 | 8.83 | 8.83 | 0.68% | 191,273 |
| Apr 9, 2026 | 8.96 | 8.96 | 8.76 | 8.77 | 8.77 | -2.12% | 252,888 |
| Apr 8, 2026 | 8.51 | 8.97 | 8.51 | 8.96 | 8.96 | 6.41% | 501,793 |
| 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 |