Skip to main content
Collins Foods Limited (ASX:CKF)
Australia flag Australia · Delayed Price · Currency is AUD
8.25
+0.04 (0.49%)
Apr 29, 2026, 2:49 PM AEST

Collins Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20268.268.268.168.25-0.49%80,194
Apr 28, 20268.288.288.148.218.21-0.85%335,933
Apr 27, 20268.268.338.208.288.280.36%216,888
Apr 24, 20268.148.308.108.258.25-0.72%469,159
Apr 23, 20268.538.588.298.318.31-2.69%467,075
Apr 22, 20268.578.678.428.548.54-0.70%302,945
Apr 21, 20268.618.838.558.608.600.82%245,225
Apr 20, 20268.588.668.528.538.53-0.58%139,903
Apr 17, 20268.508.658.508.588.58-0.46%186,616
Apr 16, 20268.418.678.418.628.620.94%225,106
Apr 15, 20268.648.708.528.548.54-0.81%271,335
Apr 14, 20268.728.798.598.618.61-1.03%268,483
Apr 13, 20268.768.858.608.708.70-1.47%180,296
Apr 10, 20268.778.888.758.838.830.68%191,273
Apr 9, 20268.968.968.768.778.77-2.12%252,888
Apr 8, 20268.518.978.518.968.966.41%501,793
Apr 7, 20268.258.538.258.428.421.69%304,401
Apr 2, 20268.548.548.258.288.28-2.01%1,345,267
Apr 1, 20268.838.898.338.458.45-3.43%1,087,287
Mar 31, 20268.798.818.458.758.75-0.34%727,348
Mar 30, 20268.989.018.748.788.78-3.09%392,842
Mar 27, 20269.189.278.929.069.06-1.20%549,649
Mar 26, 20269.459.459.129.179.17-0.11%250,138
Mar 25, 20269.019.359.019.189.180.77%297,044
Mar 24, 20269.549.599.099.119.11-3.90%247,839
Mar 23, 20269.659.659.439.489.48-1.76%274,733
Mar 20, 20269.799.859.529.659.65-1.43%522,923
Mar 19, 202610.1310.139.749.799.79-3.93%187,610
Mar 18, 20269.9510.269.9510.1910.191.29%293,630
Mar 17, 20269.8810.149.8410.0610.062.55%435,300
Mar 16, 20269.709.959.649.819.81-0.51%338,791
Mar 13, 20269.919.939.779.869.86-0.60%539,980
Mar 12, 202610.0510.689.869.929.925.20%1,319,542
Mar 11, 20269.489.579.329.439.43-0.53%315,509
Mar 10, 20269.419.629.349.489.480.96%564,504
Mar 9, 20269.359.419.039.399.390.21%823,530
Mar 6, 20269.159.419.039.379.371.74%544,357
Mar 5, 20269.409.409.209.219.21-568,752
Mar 4, 20269.329.469.119.219.21-2.85%581,883
Mar 3, 20269.969.969.469.489.48-5.11%365,442
Mar 2, 20269.9910.009.809.999.99-0.60%274,747
Feb 27, 20269.8410.109.7310.0510.052.24%514,996
Feb 26, 20269.7410.169.719.839.830.31%609,277
Feb 25, 202610.1310.159.759.809.80-3.26%397,108
Feb 24, 202610.4110.4110.0410.1310.13-0.59%240,527
Feb 23, 202610.3910.3910.1910.1910.19-1.92%189,474
Feb 20, 202610.1010.3910.1010.3910.39-0.10%120,527
Feb 19, 202610.2910.4110.0910.4010.402.06%247,752
Feb 18, 202610.1010.2610.0110.1910.191.39%212,017
Feb 17, 202610.1010.2310.0010.0510.050.30%247,653
Feb 16, 202610.1010.129.9310.0210.02-0.10%168,544
Feb 13, 202610.2510.349.9810.0310.03-3.84%174,788
Feb 12, 202610.2510.4910.2510.4310.43-293,118
Feb 11, 202610.5510.5510.3310.4310.430.87%185,658
Feb 10, 202610.3710.4910.2810.3410.34-1.43%243,251
Feb 9, 202610.2910.6810.2910.4910.490.77%331,205
Feb 6, 202610.4010.4210.1910.4110.41-0.76%584,063
Feb 5, 202610.4810.5010.3110.4910.49-0.76%320,526
Feb 4, 202610.6910.7510.4610.5710.57-0.94%261,682
Feb 3, 202610.8510.9010.5510.6710.67-1.30%266,047
Feb 2, 202610.7510.8710.6810.8110.811.22%140,595
Jan 30, 202610.7110.8110.6010.6810.68-0.84%316,155
Jan 29, 202610.8510.8510.6710.7710.77-0.92%352,891
Jan 28, 202610.8510.8710.7110.8710.870.09%258,541
Jan 27, 202610.8410.9410.8110.8610.860.18%148,317
Jan 23, 202610.9511.0210.7910.8410.84-0.91%147,602
Jan 22, 202610.8511.0210.8510.9410.940.83%118,308
Jan 21, 202610.9110.9110.6910.8510.85-1.27%111,758
Jan 20, 202611.0411.0910.8910.9910.99-0.18%196,059
Jan 19, 202610.9811.0510.7811.0111.010.27%115,689
Jan 16, 202610.9911.0110.8810.9810.98-0.09%124,993
Jan 15, 202610.9511.0910.8410.9910.990.55%270,029
Jan 14, 202611.0011.1410.9110.9310.93-1.00%388,548
Jan 13, 202610.8111.0510.8111.0411.042.13%265,241
Jan 12, 202610.8010.8810.6810.8110.81-0.55%200,751
Jan 9, 202610.5510.8710.5510.8710.871.78%237,171
Jan 8, 202610.5410.6810.5010.6810.681.42%104,330
Jan 7, 202610.4610.5510.4010.5310.530.67%226,315
Jan 6, 202610.5610.5610.3810.4610.46-0.85%178,231
Jan 5, 202610.4510.5510.3710.5510.551.05%221,879
Jan 2, 202610.5910.5910.2610.4410.440.68%83,784
Dec 31, 202510.6410.6410.3510.3710.37-1.14%111,512
Dec 30, 202510.4410.5710.3510.4910.49-0.76%253,938
Dec 29, 202510.4110.6110.2910.5710.572.52%226,587
Dec 24, 202510.4810.4810.2710.3110.31-1.72%135,801
Dec 23, 202510.6410.6410.4410.4910.49-1.04%341,058
Dec 22, 202510.7110.7110.4110.6010.600.66%329,488
Dec 19, 202510.5010.5410.3410.5310.530.86%552,858
Dec 18, 202510.5910.5910.1710.4410.440.58%266,410
Dec 17, 202510.5210.5610.2810.3810.38-311,438
Dec 16, 202510.4210.5110.3310.3810.38-0.38%318,103
Dec 15, 202510.2110.4210.0210.4210.421.26%243,675
Dec 12, 202510.6010.6010.2210.2910.29-1.25%178,664
Dec 11, 202510.6210.7710.4010.4210.42-1.51%373,307
Dec 10, 202510.7810.8210.4410.5810.58-0.38%778,953
Dec 9, 202510.1710.6810.1510.6210.624.42%1,846,427
Dec 8, 20259.9510.189.8210.1710.171.50%733,656
Dec 5, 202510.1110.5110.0210.0210.02-5.11%734,020
Dec 4, 202510.6110.6210.1210.5610.43-1.22%901,857
Dec 3, 202511.4711.7310.4610.6910.56-4.55%980,181