Collins Foods Limited (ASX:CKF)
Australia
· Delayed Price · Currency is AUD 9.37
+0.16 (1.74%)
At close: Mar 6, 2026
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 10.85 | 11.02 | 10.85 | 10.94 | 10.94 | 0.83% | 118,308 |
| Jan 21, 2026 | 10.91 | 10.91 | 10.69 | 10.85 | 10.85 | -1.27% | 111,758 |
| Jan 20, 2026 | 11.04 | 11.09 | 10.89 | 10.99 | 10.99 | -0.18% | 196,059 |
| Jan 19, 2026 | 10.98 | 11.05 | 10.78 | 11.01 | 11.01 | 0.27% | 115,689 |
| Jan 16, 2026 | 10.99 | 11.01 | 10.88 | 10.98 | 10.98 | -0.09% | 124,993 |
| Jan 15, 2026 | 10.95 | 11.09 | 10.84 | 10.99 | 10.99 | 0.55% | 270,029 |
| Jan 14, 2026 | 11.00 | 11.14 | 10.91 | 10.93 | 10.93 | -1.00% | 388,548 |
| Jan 13, 2026 | 10.81 | 11.05 | 10.81 | 11.04 | 11.04 | 2.13% | 265,241 |
| Jan 12, 2026 | 10.80 | 10.88 | 10.68 | 10.81 | 10.81 | -0.55% | 200,751 |
| Jan 9, 2026 | 10.55 | 10.87 | 10.55 | 10.87 | 10.87 | 1.78% | 237,171 |
| Jan 8, 2026 | 10.54 | 10.68 | 10.50 | 10.68 | 10.68 | 1.42% | 104,330 |
| Jan 7, 2026 | 10.46 | 10.55 | 10.40 | 10.53 | 10.53 | 0.67% | 226,315 |
| Jan 6, 2026 | 10.56 | 10.56 | 10.38 | 10.46 | 10.46 | -0.85% | 178,231 |
| Jan 5, 2026 | 10.45 | 10.55 | 10.37 | 10.55 | 10.55 | 1.05% | 221,879 |
| Jan 2, 2026 | 10.59 | 10.59 | 10.26 | 10.44 | 10.44 | 0.68% | 83,784 |
| Dec 31, 2025 | 10.64 | 10.64 | 10.35 | 10.37 | 10.37 | -1.14% | 111,512 |
| Dec 30, 2025 | 10.44 | 10.57 | 10.35 | 10.49 | 10.49 | -0.76% | 253,938 |
| Dec 29, 2025 | 10.41 | 10.61 | 10.29 | 10.57 | 10.57 | 2.52% | 226,587 |
| Dec 24, 2025 | 10.48 | 10.48 | 10.27 | 10.31 | 10.31 | -1.72% | 135,801 |
| Dec 23, 2025 | 10.64 | 10.64 | 10.44 | 10.49 | 10.49 | -1.04% | 341,058 |
| Dec 22, 2025 | 10.71 | 10.71 | 10.41 | 10.60 | 10.60 | 0.66% | 329,488 |
| Dec 19, 2025 | 10.50 | 10.54 | 10.34 | 10.53 | 10.53 | 0.86% | 552,858 |
| Dec 18, 2025 | 10.59 | 10.59 | 10.17 | 10.44 | 10.44 | 0.58% | 266,410 |
| Dec 17, 2025 | 10.52 | 10.56 | 10.28 | 10.38 | 10.38 | - | 311,438 |
| Dec 16, 2025 | 10.42 | 10.51 | 10.33 | 10.38 | 10.38 | -0.38% | 318,103 |
| Dec 15, 2025 | 10.21 | 10.42 | 10.02 | 10.42 | 10.42 | 1.26% | 243,675 |
| Dec 12, 2025 | 10.60 | 10.60 | 10.22 | 10.29 | 10.29 | -1.25% | 178,664 |
| Dec 11, 2025 | 10.62 | 10.77 | 10.40 | 10.42 | 10.42 | -1.51% | 373,307 |
| Dec 10, 2025 | 10.78 | 10.82 | 10.44 | 10.58 | 10.58 | -0.38% | 778,953 |
| Dec 9, 2025 | 10.17 | 10.68 | 10.15 | 10.62 | 10.62 | 4.42% | 1,846,427 |
| Dec 8, 2025 | 9.95 | 10.18 | 9.82 | 10.17 | 10.17 | 1.50% | 733,656 |
| Dec 5, 2025 | 10.11 | 10.51 | 10.02 | 10.02 | 10.02 | -5.11% | 734,020 |
| Dec 4, 2025 | 10.61 | 10.62 | 10.12 | 10.56 | 10.43 | -1.22% | 901,857 |
| Dec 3, 2025 | 11.47 | 11.73 | 10.46 | 10.69 | 10.56 | -4.55% | 980,181 |
| Dec 2, 2025 | 12.50 | 12.73 | 11.08 | 11.20 | 11.06 | -3.45% | 1,115,544 |
| Dec 1, 2025 | 11.59 | 11.70 | 11.35 | 11.60 | 11.46 | -0.68% | 334,435 |
| Nov 28, 2025 | 11.52 | 11.68 | 11.50 | 11.68 | 11.54 | 1.57% | 288,657 |
| Nov 27, 2025 | 11.49 | 11.51 | 11.39 | 11.50 | 11.36 | 0.26% | 735,660 |
| Nov 26, 2025 | 11.35 | 11.55 | 11.35 | 11.47 | 11.33 | 1.77% | 242,828 |
| Nov 25, 2025 | 11.20 | 11.35 | 11.08 | 11.27 | 11.13 | 0.09% | 389,455 |
| Nov 24, 2025 | 10.97 | 11.26 | 10.90 | 11.26 | 11.12 | 2.74% | 996,623 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.83 | 10.96 | 10.83 | -0.72% | 1,142,755 |
| Nov 20, 2025 | 10.76 | 11.13 | 10.76 | 11.04 | 10.90 | 2.51% | 231,556 |
| Nov 19, 2025 | 10.79 | 10.85 | 10.68 | 10.77 | 10.64 | -0.74% | 311,101 |
| Nov 18, 2025 | 11.05 | 11.05 | 10.84 | 10.85 | 10.72 | -1.36% | 188,420 |
| Nov 17, 2025 | 10.56 | 11.07 | 10.56 | 11.00 | 10.86 | - | 231,853 |
| Nov 14, 2025 | 11.02 | 11.09 | 10.91 | 11.00 | 10.86 | -0.09% | 285,512 |
| Nov 13, 2025 | 11.11 | 11.13 | 10.84 | 11.01 | 10.87 | -0.54% | 285,531 |
| Nov 12, 2025 | 11.01 | 11.15 | 11.01 | 11.07 | 10.93 | 0.91% | 692,895 |
| Nov 11, 2025 | 11.09 | 11.09 | 10.90 | 10.97 | 10.83 | -0.09% | 101,155 |
| Nov 10, 2025 | 10.70 | 11.09 | 10.70 | 10.98 | 10.84 | 2.14% | 286,788 |
| Nov 7, 2025 | 10.73 | 10.79 | 10.67 | 10.75 | 10.62 | 0.28% | 147,628 |
| Nov 6, 2025 | 10.82 | 10.89 | 10.66 | 10.72 | 10.59 | -0.65% | 134,042 |
| Nov 5, 2025 | 10.83 | 10.89 | 10.72 | 10.79 | 10.66 | 2.57% | 429,519 |
| Nov 4, 2025 | 10.54 | 10.57 | 10.46 | 10.52 | 10.39 | -0.19% | 112,944 |
| Nov 3, 2025 | 10.52 | 10.76 | 10.52 | 10.54 | 10.41 | -1.50% | 97,772 |
| Oct 31, 2025 | 10.69 | 10.74 | 10.66 | 10.70 | 10.57 | 0.28% | 221,718 |
| Oct 30, 2025 | 11.03 | 11.06 | 10.65 | 10.67 | 10.54 | -3.26% | 167,713 |
| Oct 29, 2025 | 10.97 | 11.16 | 10.89 | 11.03 | 10.89 | 1.19% | 362,096 |
| Oct 28, 2025 | 10.81 | 10.96 | 10.79 | 10.90 | 10.77 | -0.46% | 229,217 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.81 | 10.95 | 10.82 | 0.55% | 188,338 |
| Oct 24, 2025 | 10.90 | 10.93 | 10.84 | 10.89 | 10.76 | -0.09% | 89,623 |
| Oct 23, 2025 | 10.88 | 11.00 | 10.81 | 10.90 | 10.77 | 0.83% | 311,705 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.70 | 10.81 | 10.68 | -0.92% | 144,431 |
| Oct 21, 2025 | 10.80 | 10.94 | 10.52 | 10.91 | 10.78 | 1.58% | 324,769 |
| Oct 20, 2025 | 10.56 | 10.80 | 10.55 | 10.74 | 10.61 | 1.03% | 331,395 |
| Oct 17, 2025 | 10.66 | 10.68 | 10.58 | 10.63 | 10.50 | -0.19% | 99,784 |
| Oct 16, 2025 | 10.72 | 10.76 | 10.58 | 10.65 | 10.52 | -0.37% | 106,756 |
| Oct 15, 2025 | 10.69 | 10.83 | 10.68 | 10.69 | 10.56 | -0.09% | 180,779 |
| Oct 14, 2025 | 10.70 | 10.78 | 10.54 | 10.70 | 10.57 | -0.65% | 147,110 |
| Oct 13, 2025 | 10.70 | 10.85 | 10.59 | 10.77 | 10.64 | -0.19% | 181,390 |