Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-01 | 12.910 | 12.985 | 12.795 | 12.840 | 11.111 | 263,263 |
| 2021-10-29 | 12.840 | 13.090 | 12.750 | 12.800 | 11.077 | 390,165 |
| 2021-10-28 | 12.850 | 12.910 | 12.690 | 12.840 | 11.111 | 433,894 |
| 2021-10-27 | 12.670 | 12.990 | 12.590 | 12.900 | 11.163 | 493,994 |
| 2021-10-26 | 12.790 | 12.860 | 12.630 | 12.740 | 11.025 | 278,392 |
| 2021-10-25 | 13.110 | 13.120 | 12.810 | 12.850 | 11.120 | 241,513 |
← NewerPage 22 of 22 · 1,266 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.