Collins Foods Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 8.790 | 8.970 | 8.790 | 8.930 | 8.930 | 124,230 |
| 2026-10-22 | 8.950 | 8.950 | 8.730 | 8.790 | 8.790 | 203,938 |
| 2026-10-21 | 9.000 | 9.090 | 8.840 | 8.950 | 8.950 | 158,451 |
| 2026-10-20 | 8.810 | 9.020 | 8.765 | 8.980 | 8.980 | 228,941 |
| 2026-10-19 | 8.720 | 8.890 | 8.600 | 8.850 | 8.850 | 387,719 |
| 2026-10-16 | 8.720 | 8.800 | 8.680 | 8.760 | 8.760 | 300,525 |
| 2026-10-15 | 8.580 | 8.720 | 8.520 | 8.720 | 8.720 | 385,104 |
| 2026-10-14 | 8.400 | 8.580 | 8.395 | 8.580 | 8.580 | 188,753 |
| 2026-10-13 | 8.440 | 8.500 | 8.320 | 8.500 | 8.500 | 238,532 |
| 2026-10-12 | 8.440 | 8.470 | 8.340 | 8.400 | 8.400 | 129,829 |
| 2026-10-09 | 8.230 | 8.430 | 8.230 | 8.400 | 8.400 | 314,945 |
| 2026-10-08 | 8.100 | 8.230 | 8.080 | 8.230 | 8.230 | 298,225 |
| 2026-10-07 | 7.900 | 8.090 | 7.900 | 8.080 | 8.080 | 220,407 |
| 2026-10-06 | 7.880 | 8.060 | 7.880 | 7.970 | 7.970 | 150,044 |
| 2026-10-05 | 7.950 | 7.980 | 7.870 | 7.900 | 7.900 | 145,783 |
| 2026-10-02 | 7.980 | 8.015 | 7.850 | 7.940 | 7.940 | 203,727 |
| 2026-10-01 | 8.010 | 8.070 | 7.920 | 7.920 | 7.920 | 257,169 |
| 2026-09-30 | 7.940 | 8.180 | 7.870 | 8.070 | 8.070 | 428,436 |
| 2026-09-29 | 7.800 | 7.830 | 7.705 | 7.830 | 7.830 | 161,165 |
| 2026-09-28 | 7.650 | 7.790 | 7.640 | 7.740 | 7.740 | 166,349 |
| 2026-09-25 | 7.750 | 7.760 | 7.590 | 7.670 | 7.670 | 238,813 |
| 2026-09-24 | 7.760 | 7.770 | 7.650 | 7.730 | 7.730 | 192,594 |
| 2026-09-23 | 7.840 | 7.910 | 7.790 | 7.810 | 7.810 | 150,251 |
Page 1 of 1 · 23 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.