Collins Foods Limited (ASX:CKF)
Australia
· Delayed Price · Currency is AUD 10.02
-0.54 (-5.11%)
At close: Dec 5, 2025
Collins Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.11 | 10.51 | 10.10 | 10.16 | - | -3.84% | 433,023 |
| Dec 4, 2025 | 10.61 | 10.62 | 10.12 | 10.56 | 10.56 | -1.22% | 901,857 |
| Dec 3, 2025 | 11.47 | 11.73 | 10.46 | 10.69 | 10.69 | -4.55% | 980,181 |
| Dec 2, 2025 | 12.50 | 12.73 | 11.08 | 11.20 | 11.20 | -3.45% | 1,115,544 |
| Dec 1, 2025 | 11.59 | 11.70 | 11.35 | 11.60 | 11.60 | -0.68% | 334,435 |
| Nov 28, 2025 | 11.52 | 11.68 | 11.50 | 11.68 | 11.68 | 1.57% | 288,657 |
| Nov 27, 2025 | 11.49 | 11.51 | 11.39 | 11.50 | 11.50 | 0.26% | 735,660 |
| Nov 26, 2025 | 11.35 | 11.55 | 11.35 | 11.47 | 11.47 | 1.77% | 242,828 |
| Nov 25, 2025 | 11.20 | 11.35 | 11.08 | 11.27 | 11.27 | 0.09% | 389,455 |
| Nov 24, 2025 | 10.97 | 11.26 | 10.90 | 11.26 | 11.26 | 2.74% | 996,623 |
| Nov 21, 2025 | 11.10 | 11.10 | 10.83 | 10.96 | 10.96 | -0.72% | 1,142,755 |
| Nov 20, 2025 | 10.76 | 11.13 | 10.76 | 11.04 | 11.04 | 2.51% | 231,556 |
| Nov 19, 2025 | 10.79 | 10.85 | 10.68 | 10.77 | 10.77 | -0.74% | 311,101 |
| Nov 18, 2025 | 11.05 | 11.05 | 10.84 | 10.85 | 10.85 | -1.36% | 188,420 |
| Nov 17, 2025 | 10.56 | 11.07 | 10.56 | 11.00 | 11.00 | - | 231,853 |
| Nov 14, 2025 | 11.02 | 11.09 | 10.91 | 11.00 | 11.00 | -0.09% | 285,512 |
| Nov 13, 2025 | 11.11 | 11.13 | 10.84 | 11.01 | 11.01 | -0.54% | 285,531 |
| Nov 12, 2025 | 11.01 | 11.15 | 11.01 | 11.07 | 11.07 | 0.91% | 692,895 |
| Nov 11, 2025 | 11.09 | 11.09 | 10.90 | 10.97 | 10.97 | -0.09% | 101,155 |
| Nov 10, 2025 | 10.70 | 11.09 | 10.70 | 10.98 | 10.98 | 2.14% | 286,788 |
| Nov 7, 2025 | 10.73 | 10.79 | 10.67 | 10.75 | 10.75 | 0.28% | 147,628 |
| Nov 6, 2025 | 10.82 | 10.89 | 10.66 | 10.72 | 10.72 | -0.65% | 134,042 |
| Nov 5, 2025 | 10.83 | 10.89 | 10.72 | 10.79 | 10.79 | 2.57% | 429,519 |
| Nov 4, 2025 | 10.54 | 10.57 | 10.46 | 10.52 | 10.52 | -0.19% | 112,944 |
| Nov 3, 2025 | 10.52 | 10.76 | 10.52 | 10.54 | 10.54 | -1.50% | 97,772 |
| Oct 31, 2025 | 10.69 | 10.74 | 10.66 | 10.70 | 10.70 | 0.28% | 221,718 |
| Oct 30, 2025 | 11.03 | 11.06 | 10.65 | 10.67 | 10.67 | -3.26% | 167,713 |
| Oct 29, 2025 | 10.97 | 11.16 | 10.89 | 11.03 | 11.03 | 1.19% | 362,096 |
| Oct 28, 2025 | 10.81 | 10.96 | 10.79 | 10.90 | 10.90 | -0.46% | 229,217 |
| Oct 27, 2025 | 10.85 | 10.96 | 10.81 | 10.95 | 10.95 | 0.55% | 188,338 |
| Oct 24, 2025 | 10.90 | 10.93 | 10.84 | 10.89 | 10.89 | -0.09% | 89,623 |
| Oct 23, 2025 | 10.88 | 11.00 | 10.81 | 10.90 | 10.90 | 0.83% | 311,705 |
| Oct 22, 2025 | 10.90 | 10.90 | 10.70 | 10.81 | 10.81 | -0.92% | 144,431 |
| Oct 21, 2025 | 10.80 | 10.94 | 10.52 | 10.91 | 10.91 | 1.58% | 324,769 |
| Oct 20, 2025 | 10.56 | 10.80 | 10.55 | 10.74 | 10.74 | 1.03% | 331,395 |
| Oct 17, 2025 | 10.66 | 10.68 | 10.58 | 10.63 | 10.63 | -0.19% | 99,784 |
| Oct 16, 2025 | 10.72 | 10.76 | 10.58 | 10.65 | 10.65 | -0.37% | 106,756 |
| Oct 15, 2025 | 10.69 | 10.83 | 10.68 | 10.69 | 10.69 | -0.09% | 180,779 |
| Oct 14, 2025 | 10.70 | 10.78 | 10.54 | 10.70 | 10.70 | -0.65% | 147,110 |
| Oct 13, 2025 | 10.70 | 10.85 | 10.59 | 10.77 | 10.77 | -0.19% | 181,390 |
| Oct 10, 2025 | 10.45 | 10.82 | 10.45 | 10.79 | 10.79 | 1.03% | 268,770 |
| Oct 9, 2025 | 10.68 | 10.82 | 10.67 | 10.68 | 10.68 | -0.28% | 246,705 |
| Oct 8, 2025 | 10.60 | 10.76 | 10.51 | 10.71 | 10.71 | -0.09% | 330,413 |
| Oct 7, 2025 | 10.69 | 10.78 | 10.67 | 10.72 | 10.72 | 0.28% | 565,606 |
| Oct 6, 2025 | 10.90 | 10.90 | 10.64 | 10.69 | 10.69 | -1.38% | 88,566 |
| Oct 3, 2025 | 10.81 | 11.00 | 10.76 | 10.84 | 10.84 | 0.28% | 937,757 |
| Oct 2, 2025 | 10.79 | 10.84 | 10.69 | 10.81 | 10.81 | 0.37% | 138,482 |
| Oct 1, 2025 | 10.85 | 10.90 | 10.72 | 10.77 | 10.77 | -0.46% | 253,887 |
| Sep 30, 2025 | 10.60 | 10.86 | 10.59 | 10.82 | 10.82 | 1.98% | 329,060 |
| Sep 29, 2025 | 10.65 | 10.80 | 10.61 | 10.61 | 10.61 | 0.66% | 216,722 |
| Sep 26, 2025 | 10.63 | 10.64 | 10.45 | 10.54 | 10.54 | -1.03% | 292,192 |
| Sep 25, 2025 | 10.50 | 10.85 | 10.45 | 10.65 | 10.65 | 1.62% | 331,120 |
| Sep 24, 2025 | 10.54 | 10.54 | 10.38 | 10.48 | 10.48 | -0.47% | 246,925 |
| Sep 23, 2025 | 10.70 | 10.73 | 10.45 | 10.53 | 10.53 | -0.75% | 249,994 |
| Sep 22, 2025 | 10.53 | 10.66 | 10.50 | 10.61 | 10.61 | -0.47% | 237,469 |
| Sep 19, 2025 | 10.63 | 10.74 | 10.59 | 10.66 | 10.66 | 0.66% | 553,522 |
| Sep 18, 2025 | 10.58 | 10.69 | 10.51 | 10.59 | 10.59 | 0.19% | 417,541 |
| Sep 17, 2025 | 10.50 | 10.59 | 10.46 | 10.57 | 10.57 | 0.28% | 266,213 |
| Sep 16, 2025 | 10.41 | 10.54 | 10.38 | 10.54 | 10.54 | 1.25% | 327,408 |
| Sep 15, 2025 | 10.39 | 10.45 | 10.29 | 10.41 | 10.41 | 0.29% | 244,791 |
| Sep 12, 2025 | 10.37 | 10.48 | 10.35 | 10.38 | 10.38 | -0.10% | 116,539 |
| Sep 11, 2025 | 10.42 | 10.56 | 10.34 | 10.39 | 10.39 | -1.24% | 165,478 |
| Sep 10, 2025 | 10.29 | 10.52 | 10.28 | 10.52 | 10.52 | 0.86% | 342,176 |
| Sep 9, 2025 | 10.60 | 10.69 | 10.36 | 10.43 | 10.43 | -1.32% | 520,500 |
| Sep 8, 2025 | 10.45 | 10.64 | 10.28 | 10.57 | 10.57 | 1.83% | 304,810 |
| Sep 5, 2025 | 10.59 | 10.59 | 10.38 | 10.38 | 10.38 | -0.76% | 356,512 |
| Sep 4, 2025 | 10.55 | 10.59 | 10.43 | 10.46 | 10.46 | -0.76% | 330,036 |
| Sep 3, 2025 | 10.60 | 10.70 | 10.38 | 10.54 | 10.54 | 2.73% | 1,610,798 |
| Sep 2, 2025 | 10.54 | 10.79 | 9.80 | 10.26 | 10.26 | 6.99% | 1,162,658 |
| Sep 1, 2025 | 9.61 | 9.73 | 9.57 | 9.59 | 9.59 | -1.34% | 112,715 |
| Aug 29, 2025 | 9.73 | 9.78 | 9.68 | 9.72 | 9.72 | 0.31% | 162,565 |
| Aug 28, 2025 | 9.70 | 9.75 | 9.63 | 9.69 | 9.69 | 0.31% | 146,789 |
| Aug 27, 2025 | 9.77 | 9.84 | 9.44 | 9.66 | 9.66 | -1.02% | 215,067 |
| Aug 26, 2025 | 9.59 | 9.88 | 9.52 | 9.76 | 9.76 | 2.31% | 522,797 |
| Aug 25, 2025 | 9.47 | 9.58 | 9.38 | 9.54 | 9.54 | 1.71% | 273,605 |
| Aug 22, 2025 | 9.40 | 9.43 | 9.30 | 9.38 | 9.38 | -0.42% | 227,598 |
| Aug 21, 2025 | 9.31 | 9.45 | 9.26 | 9.42 | 9.42 | 1.73% | 110,861 |
| Aug 20, 2025 | 9.18 | 9.33 | 9.18 | 9.26 | 9.26 | 0.76% | 121,218 |
| Aug 19, 2025 | 9.26 | 9.29 | 9.19 | 9.19 | 9.19 | -1.39% | 231,697 |
| Aug 18, 2025 | 9.59 | 9.59 | 9.23 | 9.32 | 9.32 | -2.31% | 359,169 |
| Aug 15, 2025 | 9.55 | 9.59 | 9.48 | 9.54 | 9.54 | -0.42% | 170,075 |
| Aug 14, 2025 | 9.65 | 9.73 | 9.58 | 9.58 | 9.58 | -0.42% | 226,624 |
| Aug 13, 2025 | 9.50 | 9.63 | 9.50 | 9.62 | 9.62 | 1.37% | 224,089 |
| Aug 12, 2025 | 9.34 | 9.59 | 9.33 | 9.49 | 9.49 | 1.50% | 278,332 |
| Aug 11, 2025 | 9.30 | 9.38 | 9.19 | 9.35 | 9.35 | 0.11% | 273,343 |
| Aug 8, 2025 | 9.20 | 9.34 | 9.00 | 9.34 | 9.34 | 2.41% | 249,332 |
| Aug 7, 2025 | 9.07 | 9.12 | 9.02 | 9.12 | 9.12 | 0.88% | 426,956 |
| Aug 6, 2025 | 9.20 | 9.23 | 8.92 | 9.04 | 9.04 | -1.53% | 550,181 |
| Aug 5, 2025 | 9.35 | 9.39 | 9.17 | 9.18 | 9.18 | -0.43% | 198,451 |
| Aug 4, 2025 | 9.25 | 9.37 | 9.21 | 9.22 | 9.22 | -0.75% | 176,151 |
| Aug 1, 2025 | 9.27 | 9.33 | 9.17 | 9.29 | 9.29 | 0.11% | 208,461 |
| Jul 31, 2025 | 9.20 | 9.35 | 9.04 | 9.28 | 9.28 | -0.43% | 214,140 |
| Jul 30, 2025 | 9.29 | 9.38 | 9.27 | 9.32 | 9.32 | -0.11% | 363,121 |
| Jul 29, 2025 | 9.19 | 9.33 | 9.07 | 9.33 | 9.33 | 1.97% | 365,384 |
| Jul 28, 2025 | 9.11 | 9.19 | 9.07 | 9.15 | 9.15 | 0.55% | 201,334 |
| Jul 25, 2025 | 9.11 | 9.19 | 9.05 | 9.10 | 9.10 | -0.22% | 310,461 |
| Jul 24, 2025 | 9.16 | 9.16 | 8.93 | 9.12 | 9.12 | -0.55% | 330,315 |
| Jul 23, 2025 | 9.00 | 9.19 | 8.99 | 9.17 | 9.17 | 2.34% | 367,219 |
| Jul 22, 2025 | 8.86 | 9.02 | 8.86 | 8.96 | 8.96 | 1.01% | 179,649 |
| Jul 21, 2025 | 8.82 | 8.91 | 8.80 | 8.87 | 8.87 | 0.11% | 220,833 |