Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 8.100 | 8.220 | 8.020 | 8.210 | 8.210 | 387,373 |
| 2026-07-30 | 8.150 | 8.230 | 8.040 | 8.090 | 8.090 | 397,224 |
| 2026-07-29 | 8.100 | 8.190 | 8.020 | 8.130 | 8.130 | 370,315 |
| 2026-07-28 | 7.920 | 8.110 | 7.910 | 8.040 | 8.040 | 422,444 |
| 2026-07-27 | 7.720 | 7.940 | 7.710 | 7.920 | 7.920 | 424,221 |
| 2026-07-24 | 7.750 | 7.750 | 7.640 | 7.700 | 7.700 | 518,915 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-13 | 0.1500 AUD |
| 2025-12-05 | 0.1300 AUD |
| 2025-07-07 | 0.1500 AUD |
| 2024-12-06 | 0.1100 AUD |
| 2024-07-08 | 0.1550 AUD |
| 2023-12-04 | 0.1250 AUD |
| 2023-07-10 | 0.1500 AUD |
| 2022-12-05 | 0.1200 AUD |
| 2022-07-08 | 0.1500 AUD |
| 2021-12-06 | 0.1200 AUD |
| 2021-07-07 | 0.1250 AUD |
| 2020-12-07 | 0.1050 AUD |
| 2020-07-15 | 0.1050 AUD |
| 2019-12-05 | 0.0950 AUD |
| 2019-07-09 | 0.1050 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.