News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Collins Foods Limited (CKF.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

10.59

+0.21

(+2.02%)

As of 03:15PM AEST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 July 2022	10.50	10.65	10.40	10.59	10.59	351,342
04 July 2022	10.20	10.43	10.14	10.38	10.38	407,641
01 July 2022	10.03	10.15	9.92	10.02	10.02	560,825
30 June 2022	9.92	10.35	9.89	9.91	9.91	704,491
29 June 2022	9.91	10.11	9.71	9.93	9.93	968,723
28 June 2022	9.58	10.27	9.42	9.97	9.97	1,788,478
27 June 2022	8.90	9.03	8.83	8.94	8.94	419,814
24 June 2022	8.39	8.79	8.39	8.76	8.76	308,499
23 June 2022	8.53	8.62	8.38	8.38	8.38	489,974
22 June 2022	8.35	8.49	8.11	8.40	8.40	532,558
21 June 2022	8.40	8.60	8.35	8.54	8.54	522,812
20 June 2022	8.22	8.52	8.04	8.38	8.38	526,607
17 June 2022	8.50	8.57	8.23	8.33	8.33	757,992
16 June 2022	8.96	9.07	8.84	8.87	8.87	448,056
15 June 2022	8.96	9.04	8.83	8.96	8.96	323,180
14 June 2022	8.83	8.93	8.58	8.93	8.93	829,679
10 June 2022	9.15	9.17	9.05	9.12	9.12	281,380
09 June 2022	9.21	9.36	9.17	9.26	9.26	337,055
08 June 2022	9.26	9.26	9.04	9.21	9.21	470,229
07 June 2022	9.32	9.34	9.10	9.10	9.10	279,470
06 June 2022	9.20	9.38	9.15	9.38	9.38	450,147
03 June 2022	9.40	9.43	9.23	9.23	9.23	422,792
02 June 2022	9.24	9.32	9.18	9.31	9.31	220,661
01 June 2022	9.29	9.40	9.22	9.37	9.37	344,558
31 May 2022	9.44	9.50	9.22	9.22	9.22	493,573
30 May 2022	9.46	9.55	9.42	9.50	9.50	352,827
27 May 2022	9.48	9.49	9.11	9.32	9.32	486,778
26 May 2022	9.47	9.53	9.29	9.29	9.29	227,193
25 May 2022	9.55	9.62	9.40	9.44	9.44	330,277
24 May 2022	9.63	9.63	9.34	9.51	9.51	445,427
23 May 2022	9.64	9.86	9.57	9.67	9.67	228,789
20 May 2022	9.59	9.67	9.54	9.56	9.56	161,346
19 May 2022	9.46	9.66	9.40	9.57	9.57	254,485
18 May 2022	9.72	9.84	9.57	9.63	9.63	302,364
17 May 2022	9.77	9.82	9.56	9.60	9.60	213,789
16 May 2022	10.00	10.00	9.71	9.78	9.78	249,974
13 May 2022	9.80	9.95	9.66	9.91	9.91	757,987
12 May 2022	9.69	9.83	9.61	9.69	9.69	719,918
11 May 2022	9.65	9.85	9.63	9.83	9.83	368,666
10 May 2022	9.45	9.66	9.30	9.65	9.65	381,484
09 May 2022	9.80	9.85	9.55	9.59	9.59	318,536
06 May 2022	10.09	10.12	9.78	9.85	9.85	422,988
05 May 2022	9.90	10.19	9.86	10.18	10.18	413,952
04 May 2022	9.85	9.96	9.58	9.79	9.79	639,731
03 May 2022	10.10	10.10	9.81	9.89	9.89	928,205
02 May 2022	10.20	10.30	10.02	10.15	10.15	308,058
29 Apr 2022	10.40	10.48	10.21	10.34	10.34	413,560
28 Apr 2022	10.51	10.57	10.35	10.36	10.36	310,558
27 Apr 2022	10.52	10.56	10.31	10.37	10.37	388,733
26 Apr 2022	10.63	10.70	10.56	10.61	10.61	274,148
22 Apr 2022	10.90	10.97	10.68	10.72	10.72	343,121
21 Apr 2022	10.90	11.02	10.84	11.01	11.01	174,963
20 Apr 2022	10.88	11.01	10.81	10.86	10.86	224,594
19 Apr 2022	10.68	10.82	10.60	10.72	10.72	339,911
14 Apr 2022	10.62	10.75	10.51	10.70	10.70	474,009
13 Apr 2022	10.61	10.68	10.52	10.59	10.59	251,712
12 Apr 2022	10.80	10.84	10.65	10.73	10.73	250,901
11 Apr 2022	10.56	10.81	10.49	10.74	10.74	418,642
08 Apr 2022	10.61	10.75	10.41	10.68	10.68	349,644
07 Apr 2022	10.60	10.60	10.41	10.42	10.42	199,738
06 Apr 2022	10.60	10.69	10.51	10.61	10.61	387,628
05 Apr 2022	10.81	11.02	10.75	10.82	10.82	498,449
04 Apr 2022	10.69	10.88	10.47	10.75	10.75	595,897
01 Apr 2022	10.42	10.64	10.36	10.54	10.54	309,558
31 Mar 2022	10.40	10.69	10.30	10.58	10.58	727,272
30 Mar 2022	10.40	10.45	10.28	10.45	10.45	768,853
29 Mar 2022	10.12	10.43	10.07	10.30	10.30	544,208
28 Mar 2022	10.21	10.29	10.07	10.11	10.11	338,010
25 Mar 2022	10.32	10.39	10.14	10.18	10.18	446,129
24 Mar 2022	10.17	10.29	10.15	10.24	10.24	239,761
23 Mar 2022	10.39	10.39	10.21	10.26	10.26	298,996
22 Mar 2022	10.25	10.50	10.21	10.23	10.23	523,373
21 Mar 2022	10.70	10.70	10.26	10.26	10.26	451,848
18 Mar 2022	10.53	10.53	10.34	10.39	10.39	405,419
17 Mar 2022	10.72	11.01	10.52	10.54	10.54	655,705
16 Mar 2022	10.62	10.69	10.47	10.61	10.61	349,422
15 Mar 2022	10.35	10.53	10.33	10.44	10.44	431,593
14 Mar 2022	10.45	10.62	10.41	10.51	10.51	522,221
11 Mar 2022	10.89	10.98	10.49	10.49	10.49	406,904
10 Mar 2022	10.70	11.20	10.60	11.00	11.00	463,421
09 Mar 2022	10.16	10.67	10.15	10.59	10.59	348,518
08 Mar 2022	10.30	10.45	10.08	10.10	10.10	291,781
07 Mar 2022	10.65	10.68	10.31	10.43	10.43	394,596
04 Mar 2022	10.74	10.74	10.48	10.68	10.68	358,968
03 Mar 2022	10.90	11.05	10.76	10.85	10.85	294,123
02 Mar 2022	10.80	10.86	10.64	10.77	10.77	688,113
01 Mar 2022	11.05	11.11	10.94	11.07	11.07	235,404
28 Feb 2022	10.91	11.07	10.86	10.93	10.93	276,344
25 Feb 2022	11.20	11.24	11.06	11.11	11.11	291,596
24 Feb 2022	11.10	11.15	10.81	10.90	10.90	434,875
23 Feb 2022	11.06	11.43	11.05	11.30	11.30	315,130
22 Feb 2022	11.30	11.50	11.24	11.32	11.32	201,891
21 Feb 2022	11.59	11.63	11.33	11.51	11.51	292,840
18 Feb 2022	12.10	12.10	11.81	11.85	11.85	180,051
17 Feb 2022	12.32	12.37	11.80	11.85	11.85	256,386
16 Feb 2022	12.00	12.28	12.00	12.24	12.24	262,461
15 Feb 2022	11.92	12.08	11.87	11.94	11.94	135,243
14 Feb 2022	12.16	12.29	11.95	12.02	12.02	363,673
11 Feb 2022	12.00	12.27	12.00	12.04	12.04	267,796
10 Feb 2022	12.82	12.84	12.29	12.38	12.38	480,783
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,843.00+46.10(+0.68%)

ASX 2006,655.00+42.40(+0.64%)

AUD/USD0.6878+0.0007(+0.11%)

OIL110.33+1.90(+1.75%)

GOLD1,811.80+10.30(+0.57%)

BTC-AUD29,593.06+1,616.98(+5.78%)

News that makes you smarter and richer... For free.

Collins Foods Limited (CKF.AX)

ALL ORDS
6,843.00
+46.10(+0.68%)

ASX 200
6,655.00
+42.40(+0.64%)

AUD/USD
0.6878
+0.0007(+0.11%)

OIL
110.33
+1.90(+1.75%)

GOLD
1,811.80
+10.30(+0.57%)

BTC-AUD
29,593.06
+1,616.98(+5.78%)