ASX - Delayed Quote AUD

Collins Foods Limited (CKF.AX)

Compare
7.46
-0.08
(-1.06%)
As of 1:40:22 PM GMT+11. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20257.307.527.377.467.46146,066
Jan 31, 20257.457.567.437.547.54441,936
Jan 30, 20257.307.497.277.447.44335,787
Jan 29, 20257.257.397.237.317.31402,287
Jan 28, 20257.187.317.147.257.25295,537
Jan 24, 20257.167.237.137.187.18216,593
Jan 23, 20257.217.267.167.177.17229,658
Jan 22, 20257.267.287.197.247.24281,128
Jan 21, 20257.307.337.207.227.22433,503
Jan 20, 20257.177.277.157.247.24292,535
Jan 17, 20257.147.197.127.187.18323,926
Jan 16, 20257.337.357.147.157.15334,248
Jan 15, 20257.267.327.247.247.24247,858
Jan 14, 20257.077.327.077.317.31536,040
Jan 13, 20257.087.167.047.057.05468,725
Jan 10, 20257.237.257.137.137.13432,422
Jan 9, 20257.297.317.187.227.22752,528
Jan 8, 20257.247.347.207.327.32472,532
Jan 7, 20257.287.357.247.247.24357,927
Jan 6, 20257.447.447.277.277.27403,517
Jan 3, 20257.407.427.297.397.39355,251
Jan 2, 20257.297.347.247.337.33380,212
Dec 31, 20247.387.397.247.267.26463,819
Dec 30, 20247.307.417.307.397.39479,366
Dec 27, 20247.307.417.297.407.40358,770
Dec 24, 20247.317.367.267.357.35306,644
Dec 23, 20247.297.327.247.307.30370,138
Dec 20, 20247.307.327.197.207.20986,095
Dec 19, 20247.367.387.267.307.30928,186
Dec 18, 20247.577.577.457.507.50994,209
Dec 17, 20247.627.647.567.577.57627,987
Dec 16, 20247.757.767.607.607.60568,039
Dec 13, 20247.717.757.687.697.69547,943
Dec 12, 20247.877.937.677.717.71990,101
Dec 11, 20247.887.917.847.877.87675,033
Dec 10, 20247.877.927.837.887.88428,403
Dec 9, 20247.927.947.847.917.91542,269
Dec 6, 2024 0.11 Dividend
Dec 6, 20247.988.047.837.937.931,020,938
Dec 5, 20248.218.218.048.077.96732,993
Dec 4, 20248.458.558.198.238.12919,898
Dec 3, 20248.048.607.958.258.142,490,279
Dec 2, 20248.658.758.608.628.50366,935
Nov 29, 20248.598.668.578.598.47751,903
Nov 28, 20248.628.728.578.638.51505,875
Nov 27, 20248.648.648.548.578.45454,220
Nov 26, 20248.578.748.498.548.42231,857
Nov 25, 20248.488.568.458.518.39261,072
Nov 22, 20248.448.478.408.448.32127,912
Nov 21, 20248.488.488.368.398.28219,956
Nov 20, 20248.478.488.338.428.31316,031
Nov 19, 20248.508.558.478.488.36281,224
Nov 18, 20248.518.558.478.508.38204,103
Nov 15, 20248.538.598.488.518.39331,126
Nov 14, 20248.478.538.458.468.34354,526
Nov 13, 20248.518.518.448.458.33229,113
Nov 12, 20248.488.538.408.518.39173,494
Nov 11, 20248.518.528.418.428.31284,673
Nov 8, 20248.548.588.538.538.41214,820
Nov 7, 20248.508.588.498.528.40265,857
Nov 6, 20248.398.668.348.518.39354,702
Nov 5, 20248.358.358.298.328.21310,050
Nov 4, 20248.358.358.258.308.19188,831
Nov 1, 20248.308.328.258.278.16139,651
Oct 31, 20248.328.378.278.358.24247,594
Oct 30, 20248.408.418.298.338.22285,416
Oct 29, 20248.498.518.328.368.25361,466
Oct 28, 20248.448.518.408.428.31191,785
Oct 25, 20248.418.498.418.428.31151,352
Oct 24, 20248.458.498.388.438.32297,910
Oct 23, 20248.448.538.368.428.31381,352
Oct 22, 20248.378.468.318.438.32280,234
Oct 21, 20248.508.508.358.438.32314,333
Oct 18, 20248.698.698.358.378.26342,033
Oct 17, 20248.668.748.548.748.62351,830
Oct 16, 20248.748.768.528.548.42526,399
Oct 15, 20248.528.838.518.788.66448,402
Oct 14, 20248.618.628.458.498.37290,698
Oct 11, 20248.508.588.438.578.45353,124
Oct 10, 20248.568.638.508.538.41212,587
Oct 9, 20248.618.618.488.538.41269,116
Oct 8, 20248.688.688.538.568.44317,784
Oct 7, 20248.688.768.648.738.61219,844
Oct 4, 20248.668.758.618.688.56319,928
Oct 3, 20248.808.858.708.778.65688,609
Oct 2, 20248.758.768.528.608.48277,670
Oct 1, 20248.778.798.628.728.60239,536
Sep 30, 20248.728.888.698.748.62457,325
Sep 27, 20248.628.728.568.698.57354,455
Sep 26, 20248.508.688.488.648.52320,859
Sep 25, 20248.458.498.408.438.32169,956
Sep 24, 20248.258.398.228.388.27538,607
Sep 23, 20248.258.318.128.258.14639,057
Sep 20, 20248.238.318.208.278.16895,149
Sep 19, 20248.328.328.188.208.09453,461
Sep 18, 20248.178.218.168.198.08257,775
Sep 17, 20248.238.318.188.208.09284,385
Sep 16, 20248.208.298.178.188.07352,276
Sep 13, 20248.168.208.078.178.06616,519
Sep 12, 20248.078.137.958.128.01481,814
Sep 11, 20247.868.097.848.047.93678,461
Sep 10, 20247.807.887.787.877.76327,805
Sep 9, 20247.647.867.617.777.66413,463
Sep 6, 20247.637.767.637.707.60237,844
Sep 5, 20247.627.697.587.647.54262,145
Sep 4, 20247.757.797.617.627.52539,498
Sep 3, 20247.737.877.737.797.68318,143
Sep 2, 20247.687.777.627.727.61349,379
Aug 30, 20247.577.697.557.697.59615,121
Aug 29, 20247.507.577.497.537.43524,162
Aug 28, 20247.597.607.507.527.42824,188
Aug 27, 20247.597.677.557.637.53509,730
Aug 26, 20247.647.737.587.647.54959,610
Aug 23, 20247.567.677.417.587.482,589,088
Aug 22, 20248.268.267.647.687.582,997,992
Aug 21, 20248.828.848.728.828.70240,124
Aug 20, 20248.989.038.828.828.70163,293
Aug 19, 20248.878.988.818.928.80270,995
Aug 16, 20248.928.988.848.928.80294,797
Aug 15, 20248.868.928.788.878.75227,348
Aug 14, 20248.898.928.818.858.73251,419
Aug 13, 20248.828.848.728.828.70194,831
Aug 12, 20248.588.828.578.728.60329,947
Aug 9, 20248.668.678.538.558.43299,218
Aug 8, 20248.608.718.578.578.45294,519
Aug 7, 20248.578.758.558.618.49347,102
Aug 6, 20248.718.798.558.598.47729,340
Aug 5, 20248.788.898.708.718.59599,778
Aug 2, 20248.868.988.838.908.78397,981
Aug 1, 20249.219.218.949.058.93420,861
Jul 31, 20249.099.189.009.169.04442,008
Jul 30, 20248.929.048.929.028.90290,398
Jul 29, 20249.059.058.888.978.85339,118
Jul 26, 20249.059.098.928.998.87270,058
Jul 25, 20248.929.068.899.008.88397,893
Jul 24, 20249.049.078.969.008.88467,897
Jul 23, 20249.009.138.999.078.95301,967
Jul 22, 20248.809.008.808.958.83464,079
Jul 19, 20248.748.848.678.838.71416,651
Jul 18, 20248.858.898.768.808.68448,718
Jul 17, 20248.928.958.808.858.73466,269
Jul 16, 20248.989.018.858.868.74397,494
Jul 15, 20249.159.168.899.018.89470,221
Jul 12, 20248.979.078.949.068.94354,386
Jul 11, 20249.029.068.948.968.84325,540
Jul 10, 20248.949.048.918.998.87480,576
Jul 9, 20248.918.978.908.948.82274,194
Jul 8, 2024 0.16 Dividend
Jul 8, 20248.948.998.858.918.79377,765
Jul 5, 20249.049.158.979.048.76440,481
Jul 4, 20249.059.119.009.058.77497,920
Jul 3, 20248.989.148.939.078.79519,301
Jul 2, 20249.029.088.918.938.66431,003
Jul 1, 20248.989.078.929.018.73516,605
Jun 28, 20249.129.339.099.108.82647,272
Jun 27, 20249.009.188.939.128.84856,412
Jun 26, 202410.1510.229.029.118.831,940,291
Jun 25, 202410.1610.409.5410.009.691,643,188
Jun 24, 20249.269.469.249.329.04281,651
Jun 21, 20249.299.309.179.208.92346,198
Jun 20, 20249.229.349.149.309.02499,863
Jun 19, 20249.259.329.209.258.97193,798
Jun 18, 20249.169.289.109.238.95460,083
Jun 17, 20249.179.199.079.108.82831,920
Jun 14, 20249.169.289.119.198.91370,374
Jun 13, 20249.199.349.099.168.88415,058
Jun 12, 20249.229.259.029.138.85462,062
Jun 11, 20249.369.419.239.289.00256,419
Jun 7, 20249.399.479.329.469.17197,357
Jun 6, 20249.509.509.279.349.05417,768
Jun 5, 20249.259.439.169.389.09312,649
Jun 4, 20249.219.309.099.148.86211,989
Jun 3, 20249.299.339.199.268.98266,386
May 31, 20249.329.429.129.208.92512,398
May 30, 20249.059.359.019.359.06288,289
May 29, 20249.219.309.059.058.77410,549
May 28, 20249.459.509.319.339.05256,853
May 27, 20249.359.529.329.489.19432,165
May 24, 20249.169.369.169.309.02355,829
May 23, 20249.059.488.979.339.05719,872
May 22, 20249.449.458.968.998.721,384,979
May 21, 20249.369.589.329.329.04379,845
May 20, 20249.339.459.329.389.09200,294
May 17, 20249.469.489.279.329.04316,439
May 16, 20249.609.629.499.529.23321,686
May 15, 20249.579.599.419.479.18259,867
May 14, 20249.389.619.389.539.24301,046
May 13, 20249.369.499.319.399.10239,568
May 10, 20249.269.409.239.369.07338,857
May 9, 20249.469.509.239.268.98350,034
May 8, 20249.479.629.409.509.21314,424
May 7, 20249.249.499.139.479.181,118,957
May 6, 20249.359.369.169.218.93535,467
May 3, 20249.559.579.199.198.91622,038
May 2, 20249.779.779.559.569.27260,364
May 1, 20249.959.959.719.769.46277,729
Apr 30, 202410.1310.2310.0010.049.73306,659
Apr 29, 20249.9410.139.8810.119.80331,408
Apr 26, 20249.819.939.719.859.55306,778
Apr 24, 202410.2010.439.929.959.65494,143
Apr 23, 20249.9410.099.9110.099.78299,338
Apr 22, 20249.939.979.849.929.62188,911
Apr 19, 20249.819.969.759.879.57229,722
Apr 18, 20249.769.999.769.939.63282,606
Apr 17, 20249.719.999.669.879.57273,112
Apr 16, 20249.849.849.579.729.42387,321
Apr 15, 202410.0010.009.859.889.58375,836
Apr 12, 202410.0010.159.9610.059.74333,743
Apr 11, 20249.9710.159.9610.089.77235,592
Apr 10, 202410.2510.3510.0810.099.78182,698
Apr 9, 202410.2110.2710.0610.209.89293,416
Apr 8, 202410.1110.2110.0810.159.84183,823
Apr 5, 202410.0310.2210.0310.089.77244,324
Apr 4, 202410.1410.2410.0510.239.92294,161
Apr 3, 20249.9810.119.9310.079.76344,995
Apr 2, 202410.1510.2510.0110.029.71320,915
Mar 28, 202410.2010.2710.1010.149.83344,287
Mar 27, 202410.1710.2210.0610.129.81215,899
Mar 26, 202410.2210.3210.1710.179.86241,408
Mar 25, 202410.2310.3510.2310.309.99221,292
Mar 22, 202410.3310.4110.1910.259.94183,373
Mar 21, 202410.2510.4410.2510.3710.05319,078
Mar 20, 202410.2810.3310.1810.229.91270,414
Mar 19, 202410.3010.3110.1610.219.90235,972
Mar 18, 202410.2010.3310.1810.3110.00142,284
Mar 15, 202410.2410.3910.1610.269.95439,786
Mar 14, 202410.3010.3710.2910.299.98290,304
Mar 13, 202410.2910.4610.2410.309.99337,189
Mar 12, 202410.2410.4210.2410.3110.00205,663
Mar 11, 202410.2110.3510.2010.299.98323,603
Mar 8, 202410.4110.4710.2610.3410.02412,528
Mar 7, 202410.3810.3910.1510.3110.00508,266
Mar 6, 202410.4710.6410.1310.299.98452,703
Mar 5, 202410.2410.5510.0610.5310.211,030,948
Mar 4, 202410.1510.2910.0310.219.90573,916
Mar 1, 202410.8210.909.9710.129.81959,812
Feb 29, 202411.0711.0710.9011.0010.66529,251
Feb 28, 202411.0011.0310.8711.0010.66503,625
Feb 27, 202410.9311.1910.9010.9710.63423,822
Feb 26, 202411.0611.1110.7910.8910.56391,137
Feb 23, 202410.7210.9010.7210.8610.53355,357
Feb 22, 202410.5110.6910.4610.6710.341,019,767
Feb 21, 202410.4710.6310.4210.5410.22562,214
Feb 20, 202410.6010.6710.4410.5010.18998,845
Feb 19, 202410.8010.8410.6410.6510.32766,884
Feb 16, 202411.0311.1510.7810.8010.47263,881
Feb 15, 202411.1511.2810.9811.0310.69420,716
Feb 14, 202411.1011.3311.0511.1510.81395,225
Feb 13, 202411.0411.2711.0011.2010.86462,935
Feb 12, 202411.0511.1310.9210.9910.65540,511
Feb 9, 202411.4111.5011.1911.1910.85273,785
Feb 8, 202411.4911.5611.4011.4711.12176,667
Feb 7, 202411.5011.5611.3111.4411.09369,349
Feb 6, 202411.5511.6811.3511.4511.10388,288
Feb 5, 202411.8311.9511.3311.5711.22235,264

Related Tickers

DMP.AX Domino's Pizza Enterprises Limited
29.25
-2.79%
 
RFG.AX Retail Food Group Limited
2.1300
-1.39%
 
SSPG.L SSP Group plc
183.00
+3.33%
 
0QZH.IL Starbucks Corporation
108.27
-0.35%
 
HFG.DU HelloFresh SE
10.61
-1.67%
 
EAT.MC AmRest Holdings SE
4.0500
0.00%
 
SFG.RO Sphera Franchise Group S.A.
39.70
+0.51%
 
MDO.F McDonald's Corporation
277.30
-0.61%
 
GMPR Gourmet Provisions International Corporation
0.0001
0.00%
 
6015.SR Americana Restaurants International PLC
2.5000
+2.04%