Australia markets close in 37 minutes

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
DateOpenHighLowClose*Adj. close**Volume
05 July 202210.5010.6510.4010.5910.59351,342
04 July 202210.2010.4310.1410.3810.38407,641
01 July 202210.0310.159.9210.0210.02560,825
30 June 20229.9210.359.899.919.91704,491
29 June 20229.9110.119.719.939.93968,723
28 June 20229.5810.279.429.979.971,788,478
27 June 20228.909.038.838.948.94419,814
24 June 20228.398.798.398.768.76308,499
23 June 20228.538.628.388.388.38489,974
22 June 20228.358.498.118.408.40532,558
21 June 20228.408.608.358.548.54522,812
20 June 20228.228.528.048.388.38526,607
17 June 20228.508.578.238.338.33757,992
16 June 20228.969.078.848.878.87448,056
15 June 20228.969.048.838.968.96323,180
14 June 20228.838.938.588.938.93829,679
10 June 20229.159.179.059.129.12281,380
09 June 20229.219.369.179.269.26337,055
08 June 20229.269.269.049.219.21470,229
07 June 20229.329.349.109.109.10279,470
06 June 20229.209.389.159.389.38450,147
03 June 20229.409.439.239.239.23422,792
02 June 20229.249.329.189.319.31220,661
01 June 20229.299.409.229.379.37344,558
31 May 20229.449.509.229.229.22493,573
30 May 20229.469.559.429.509.50352,827
27 May 20229.489.499.119.329.32486,778
26 May 20229.479.539.299.299.29227,193
25 May 20229.559.629.409.449.44330,277
24 May 20229.639.639.349.519.51445,427
23 May 20229.649.869.579.679.67228,789
20 May 20229.599.679.549.569.56161,346
19 May 20229.469.669.409.579.57254,485
18 May 20229.729.849.579.639.63302,364
17 May 20229.779.829.569.609.60213,789
16 May 202210.0010.009.719.789.78249,974
13 May 20229.809.959.669.919.91757,987
12 May 20229.699.839.619.699.69719,918
11 May 20229.659.859.639.839.83368,666
10 May 20229.459.669.309.659.65381,484
09 May 20229.809.859.559.599.59318,536
06 May 202210.0910.129.789.859.85422,988
05 May 20229.9010.199.8610.1810.18413,952
04 May 20229.859.969.589.799.79639,731
03 May 202210.1010.109.819.899.89928,205
02 May 202210.2010.3010.0210.1510.15308,058
29 Apr 202210.4010.4810.2110.3410.34413,560
28 Apr 202210.5110.5710.3510.3610.36310,558
27 Apr 202210.5210.5610.3110.3710.37388,733
26 Apr 202210.6310.7010.5610.6110.61274,148
22 Apr 202210.9010.9710.6810.7210.72343,121
21 Apr 202210.9011.0210.8411.0111.01174,963
20 Apr 202210.8811.0110.8110.8610.86224,594
19 Apr 202210.6810.8210.6010.7210.72339,911
14 Apr 202210.6210.7510.5110.7010.70474,009
13 Apr 202210.6110.6810.5210.5910.59251,712
12 Apr 202210.8010.8410.6510.7310.73250,901
11 Apr 202210.5610.8110.4910.7410.74418,642
08 Apr 202210.6110.7510.4110.6810.68349,644
07 Apr 202210.6010.6010.4110.4210.42199,738
06 Apr 202210.6010.6910.5110.6110.61387,628
05 Apr 202210.8111.0210.7510.8210.82498,449
04 Apr 202210.6910.8810.4710.7510.75595,897
01 Apr 202210.4210.6410.3610.5410.54309,558
31 Mar 202210.4010.6910.3010.5810.58727,272
30 Mar 202210.4010.4510.2810.4510.45768,853
29 Mar 202210.1210.4310.0710.3010.30544,208
28 Mar 202210.2110.2910.0710.1110.11338,010
25 Mar 202210.3210.3910.1410.1810.18446,129
24 Mar 202210.1710.2910.1510.2410.24239,761
23 Mar 202210.3910.3910.2110.2610.26298,996
22 Mar 202210.2510.5010.2110.2310.23523,373
21 Mar 202210.7010.7010.2610.2610.26451,848
18 Mar 202210.5310.5310.3410.3910.39405,419
17 Mar 202210.7211.0110.5210.5410.54655,705
16 Mar 202210.6210.6910.4710.6110.61349,422
15 Mar 202210.3510.5310.3310.4410.44431,593
14 Mar 202210.4510.6210.4110.5110.51522,221
11 Mar 202210.8910.9810.4910.4910.49406,904
10 Mar 202210.7011.2010.6011.0011.00463,421
09 Mar 202210.1610.6710.1510.5910.59348,518
08 Mar 202210.3010.4510.0810.1010.10291,781
07 Mar 202210.6510.6810.3110.4310.43394,596
04 Mar 202210.7410.7410.4810.6810.68358,968
03 Mar 202210.9011.0510.7610.8510.85294,123
02 Mar 202210.8010.8610.6410.7710.77688,113
01 Mar 202211.0511.1110.9411.0711.07235,404
28 Feb 202210.9111.0710.8610.9310.93276,344
25 Feb 202211.2011.2411.0611.1111.11291,596
24 Feb 202211.1011.1510.8110.9010.90434,875
23 Feb 202211.0611.4311.0511.3011.30315,130
22 Feb 202211.3011.5011.2411.3211.32201,891
21 Feb 202211.5911.6311.3311.5111.51292,840
18 Feb 202212.1012.1011.8111.8511.85180,051
17 Feb 202212.3212.3711.8011.8511.85256,386
16 Feb 202212.0012.2812.0012.2412.24262,461
15 Feb 202211.9212.0811.8711.9411.94135,243
14 Feb 202212.1612.2911.9512.0212.02363,673
11 Feb 202212.0012.2712.0012.0412.04267,796
10 Feb 202212.8212.8412.2912.3812.38480,783
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...