Collins Foods Limited (ASX:CKF)
Australia · Delayed Price · Currency is AUD 8.76
+0.04 (0.46%)
Oct 16, 2026, 4:12 PM AEST
Collins Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.72 | 8.80 | 8.68 | 8.76 | 8.76 | 0.46% | 300,525 |
| Oct 15, 2026 | 8.58 | 8.72 | 8.52 | 8.72 | 8.72 | 1.63% | 385,104 |
| Oct 14, 2026 | 8.40 | 8.58 | 8.40 | 8.58 | 8.58 | 0.94% | 188,753 |
| Oct 13, 2026 | 8.44 | 8.50 | 8.32 | 8.50 | 8.50 | 1.19% | 238,532 |
| Oct 12, 2026 | 8.44 | 8.47 | 8.34 | 8.40 | 8.40 | - | 129,829 |
| Oct 9, 2026 | 8.23 | 8.43 | 8.23 | 8.40 | 8.40 | 2.07% | 314,945 |
| Oct 8, 2026 | 8.10 | 8.23 | 8.08 | 8.23 | 8.23 | 1.86% | 298,225 |
| Oct 7, 2026 | 7.90 | 8.09 | 7.90 | 8.08 | 8.08 | 1.38% | 220,407 |
| Oct 6, 2026 | 7.88 | 8.06 | 7.88 | 7.97 | 7.97 | 0.89% | 150,044 |
| Oct 5, 2026 | 7.95 | 7.98 | 7.87 | 7.90 | 7.90 | -0.50% | 145,783 |
| Oct 2, 2026 | 7.98 | 8.02 | 7.85 | 7.94 | 7.94 | 0.25% | 203,727 |
| Oct 1, 2026 | 8.01 | 8.07 | 7.92 | 7.92 | 7.92 | -1.86% | 257,169 |
| Sep 30, 2026 | 7.94 | 8.18 | 7.87 | 8.07 | 8.07 | 3.07% | 428,436 |
| Sep 29, 2026 | 7.80 | 7.83 | 7.71 | 7.83 | 7.83 | 1.16% | 161,165 |
| Sep 28, 2026 | 7.65 | 7.79 | 7.64 | 7.74 | 7.74 | 0.91% | 166,349 |
| Sep 25, 2026 | 7.75 | 7.76 | 7.59 | 7.67 | 7.67 | -0.78% | 238,813 |
| Sep 24, 2026 | 7.76 | 7.77 | 7.65 | 7.73 | 7.73 | -1.02% | 192,594 |
| Sep 23, 2026 | 7.84 | 7.91 | 7.79 | 7.81 | 7.81 | -0.38% | 150,251 |
| Sep 22, 2026 | 7.93 | 8.05 | 7.81 | 7.84 | 7.84 | -1.01% | 133,528 |
| Sep 21, 2026 | 7.81 | 7.95 | 7.72 | 7.92 | 7.92 | 0.89% | 199,857 |
| Sep 18, 2026 | 7.93 | 7.95 | 7.81 | 7.85 | 7.85 | -1.01% | 975,483 |
| Sep 17, 2026 | 7.92 | 7.97 | 7.86 | 7.93 | 7.93 | -0.25% | 270,588 |
| Sep 16, 2026 | 8.10 | 8.10 | 7.87 | 7.95 | 7.95 | -1.00% | 201,339 |
| Sep 15, 2026 | 7.94 | 8.04 | 7.89 | 8.03 | 8.03 | 1.90% | 136,002 |
| Sep 14, 2026 | 8.00 | 8.04 | 7.88 | 7.88 | 7.88 | -1.87% | 213,309 |
| Sep 11, 2026 | 8.08 | 8.08 | 7.99 | 8.03 | 8.03 | -0.62% | 150,138 |
| Sep 10, 2026 | 8.09 | 8.12 | 8.00 | 8.08 | 8.08 | -0.49% | 320,848 |
| Sep 9, 2026 | 8.35 | 8.35 | 8.09 | 8.12 | 8.12 | -2.40% | 298,235 |
| Sep 8, 2026 | 8.33 | 8.34 | 8.26 | 8.32 | 8.32 | 0.24% | 87,533 |
| Sep 7, 2026 | 8.47 | 8.52 | 8.25 | 8.30 | 8.30 | -2.01% | 235,200 |
| 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 |