Collins Foods Limited (AU:CKF)
ASX:CKF
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
8.51
8.97
8.51
8.96
8.96
+6.41%
501,793
1.42
Apr 07, 2026
8.25
8.53
8.25
8.42
8.42
+1.69%
304,401
0.87
Apr 06, 2026
8.28
8.54
8.25
8.28
8.28
0.00%
0
0.00
Apr 03, 2026
8.28
8.54
8.25
8.28
8.28
0.00%
0
0.00
Apr 02, 2026
8.54
8.54
8.25
8.28
8.28
-2.01%
1,345,267
3.98
Apr 01, 2026
8.83
8.89
8.33
8.45
8.45
-3.43%
1,087,287
3.38
Mar 31, 2026
8.79
8.81
8.45
8.75
8.75
-0.34%
727,348
2.34
Mar 30, 2026
8.98
9.01
8.74
8.78
8.78
-3.09%
392,842
1.28
Mar 27, 2026
9.18
9.27
8.92
9.06
9.06
-1.20%
549,649
1.82
Mar 26, 2026
9.45
9.45
9.12
9.17
9.17
-0.11%
250,138
0.83
Mar 25, 2026
9.01
9.35
9.01
9.18
9.18
+0.77%
297,044
1.00
Mar 24, 2026
9.54
9.59
9.09
9.11
9.11
-3.90%
247,839
0.85
Mar 23, 2026
9.65
9.65
9.43
9.48
9.48
-1.76%
274,733
0.95
Mar 20, 2026
9.79
9.85
9.52
9.65
9.65
-1.43%
522,923
1.82
Mar 19, 2026
10.13
10.13
9.74
9.79
9.79
-3.93%
187,610
0.65
Mar 18, 2026
9.95
10.26
9.95
10.19
10.19
+1.29%
293,630
1.00
Mar 17, 2026
9.88
10.14
9.84
10.06
10.06
+2.55%
435,300
1.50
Mar 16, 2026
9.70
9.95
9.64
9.81
9.81
-0.51%
338,791
1.17
Mar 13, 2026
9.91
9.93
9.77
9.86
9.86
-0.60%
539,980
1.88
Mar 12, 2026
10.05
10.68
9.86
9.92
9.92
+5.20%
1,319,542
4.89
Mar 11, 2026
9.48
9.57
9.32
9.43
9.43
-0.53%
315,509
1.18
Mar 10, 2026
9.41
9.62
9.34
9.48
9.48
+0.96%
564,504
2.13
Mar 09, 2026
9.35
9.41
9.03
9.39
9.39
+0.21%
823,530
3.12
Mar 06, 2026
9.15
9.41
9.03
9.37
9.37
+1.74%
547,137
1.92
Mar 05, 2026
9.40
9.40
9.20
9.21
9.21
0.00%
568,752
1.98
Mar 04, 2026
9.32
9.46
9.11
9.21
9.21
-2.85%
581,883
2.01
Mar 03, 2026
9.96
9.96
9.46
9.48
9.48
-5.11%
365,442
1.23
Mar 02, 2026
9.99
10.00
9.80
9.99
9.99
-0.60%
274,747
0.89
Feb 27, 2026
9.84
10.10
9.73
10.05
10.05
+2.24%
517,479
1.62
Feb 26, 2026
9.74
10.16
9.71
9.83
9.83
+0.31%
609,277
1.94
Feb 25, 2026
10.13
10.15
9.75
9.80
9.80
-3.26%
397,108
1.27
Feb 24, 2026
10.41
10.41
10.04
10.13
10.13
-0.59%
240,527
0.75
Feb 23, 2026
10.39
10.39
10.19
10.19
10.19
-1.92%
189,474
0.59
Feb 20, 2026
10.10
10.39
10.10
10.39
10.39
-0.10%
120,527
0.37
Feb 19, 2026
10.29
10.41
10.09
10.40
10.40
+2.06%
247,752
0.73
Feb 18, 2026
10.10
10.26
10.01
10.19
10.19
+1.39%
212,017
0.60
Feb 17, 2026
10.10
10.23
10.00
10.05
10.05
+0.30%
247,653
0.70
Feb 16, 2026
10.10
10.12
9.93
10.02
10.02
-0.10%
168,544
0.48
Feb 13, 2026
10.25
10.34
9.98
10.03
10.03
-3.84%
174,788
0.49
Feb 12, 2026
10.25
10.49
10.25
10.43
10.43
+0.87%
293,118
0.83
Feb 11, 2026
10.55
10.55
10.33
10.43
10.43
+0.87%
185,658
0.52
Feb 10, 2026
10.37
10.49
10.28
10.34
10.34
-1.43%
243,251
0.68
Feb 09, 2026
10.29
10.68
10.29
10.49
10.49
+0.77%
331,205
0.92
Feb 06, 2026
10.40
10.42
10.19
10.41
10.41
-0.76%
584,063
1.65
Feb 05, 2026
10.48
10.50
10.31
10.49
10.49
-0.76%
320,526
0.91
Feb 04, 2026
10.69
10.75
10.46
10.57
10.57
-0.94%
261,682
0.74
Feb 03, 2026
10.85
10.90
10.55
10.67
10.67
-1.30%
266,047
0.76
Feb 02, 2026
10.75
10.87
10.68
10.81
10.81
+1.22%
140,595
0.40
Jan 30, 2026
10.71
10.81
10.60
10.68
10.68
-0.84%
316,155
0.90
Jan 29, 2026
10.85
10.85
10.67
10.77
10.77
-0.92%
352,891
1.02
Rows: