Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 11.010 | 11.150 | 11.010 | 11.070 | 10.729 | 692,895 |
| 2025-11-11 | 11.090 | 11.090 | 10.900 | 10.970 | 10.632 | 101,155 |
| 2025-11-10 | 10.740 | 11.090 | 10.715 | 10.980 | 10.641 | 286,788 |
| 2025-11-07 | 10.730 | 10.790 | 10.670 | 10.750 | 10.418 | 147,628 |
| 2025-11-06 | 10.820 | 10.885 | 10.655 | 10.720 | 10.389 | 134,042 |
| 2025-11-05 | 10.830 | 10.890 | 10.720 | 10.790 | 10.457 | 429,519 |
| 2025-11-04 | 10.540 | 10.570 | 10.460 | 10.520 | 10.195 | 112,944 |
| 2025-11-03 | 10.520 | 10.760 | 10.515 | 10.540 | 10.215 | 97,772 |
| 2025-10-31 | 10.690 | 10.735 | 10.660 | 10.700 | 10.370 | 221,718 |
| 2025-10-30 | 11.030 | 11.060 | 10.650 | 10.670 | 10.341 | 167,713 |
| 2025-10-29 | 10.970 | 11.160 | 10.885 | 11.030 | 10.690 | 362,096 |
| 2025-10-28 | 10.810 | 10.960 | 10.790 | 10.900 | 10.564 | 229,217 |
| 2025-10-27 | 10.850 | 10.960 | 10.805 | 10.950 | 10.612 | 188,338 |
| 2025-10-24 | 10.900 | 10.930 | 10.840 | 10.890 | 10.554 | 89,623 |
| 2025-10-23 | 10.880 | 11.000 | 10.810 | 10.900 | 10.564 | 311,705 |
← NewerPage 5 of 5 · 255 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.