Cboe AU - Delayed Quote AUD

Collins Foods Limited (CKF.XA)

9.82 -0.17 (-1.65%)
At close: April 26 at 3:59 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 9.80 9.93 9.72 9.85 9.85 78,444
Apr 24, 2024 10.21 10.43 9.93 9.99 9.99 143,300
Apr 23, 2024 9.96 10.09 9.91 10.07 10.07 34,349
Apr 22, 2024 9.92 9.97 9.85 9.93 9.93 149,319
Apr 19, 2024 9.81 9.96 9.77 9.89 9.89 258,539
Apr 18, 2024 9.81 9.98 9.76 9.91 9.91 201,912
Apr 16, 2024 9.79 9.84 9.58 9.76 9.76 62,062
Apr 15, 2024 9.97 9.99 9.85 9.91 9.91 595,424
Apr 12, 2024 10.01 10.15 9.97 10.06 10.06 37,436
Apr 11, 2024 10.02 10.15 9.98 10.07 10.07 23,967
Apr 10, 2024 10.26 10.35 10.08 10.10 10.10 33,925
Apr 9, 2024 10.19 10.27 10.06 10.25 10.25 39,365
Apr 8, 2024 10.15 10.20 10.08 10.15 10.15 189,775
Apr 5, 2024 10.05 10.22 10.05 10.14 10.14 58,887
Apr 4, 2024 10.14 10.24 10.05 10.21 10.21 35,622
Apr 3, 2024 9.98 10.10 9.92 10.07 10.07 58,738
Apr 2, 2024 10.14 10.14 10.02 10.03 10.03 199,340
Mar 28, 2024 10.19 10.27 10.11 10.17 10.17 38,467
Mar 27, 2024 10.17 10.20 10.06 10.12 10.12 30,775
Mar 26, 2024 10.24 10.32 10.17 10.17 10.17 30,451
Mar 25, 2024 10.29 10.35 10.25 10.30 10.30 220,820
Mar 22, 2024 10.34 10.37 10.18 10.28 10.28 49,355
Mar 21, 2024 10.29 10.44 10.27 10.41 10.41 37,411
Mar 20, 2024 10.28 10.28 10.18 10.23 10.23 43,178
Mar 19, 2024 10.28 10.31 10.16 10.20 10.20 17,789
Mar 18, 2024 10.21 10.33 10.20 10.30 10.30 24,380
Mar 15, 2024 10.22 10.38 10.16 10.31 10.31 344,197
Mar 14, 2024 10.33 10.35 10.30 10.33 10.33 38,495
Mar 13, 2024 10.34 10.45 10.24 10.33 10.33 81,881
Mar 12, 2024 10.30 10.41 10.29 10.31 10.31 186,007
Mar 11, 2024 10.23 10.34 10.23 10.30 10.30 37,368
Mar 8, 2024 10.37 10.46 10.27 10.38 10.38 80,174
Mar 7, 2024 10.37 10.37 10.16 10.28 10.28 55,476
Mar 6, 2024 10.49 10.65 10.13 10.29 10.29 211,516
Mar 5, 2024 10.19 10.55 10.07 10.51 10.51 158,180
Mar 4, 2024 10.12 10.29 10.03 10.20 10.20 83,765
Mar 1, 2024 10.54 10.71 9.97 10.13 10.13 103,854
Feb 29, 2024 11.00 11.07 10.90 11.02 11.02 68,107
Feb 28, 2024 11.00 11.03 10.88 10.98 10.98 89,995
Feb 27, 2024 11.00 11.19 10.94 10.96 10.96 56,022
Feb 26, 2024 11.06 11.06 10.79 10.90 10.90 60,991
Feb 23, 2024 10.84 10.90 10.79 10.85 10.85 90,584
Feb 22, 2024 10.54 10.69 10.46 10.64 10.64 47,517
Feb 21, 2024 10.48 10.62 10.48 10.53 10.53 82,202
Feb 20, 2024 10.60 10.66 10.44 10.49 10.49 387,741
Feb 19, 2024 10.82 10.82 10.65 10.68 10.68 48,292
Feb 16, 2024 11.08 11.14 10.78 10.81 10.81 53,608
Feb 15, 2024 11.14 11.24 10.98 10.99 10.99 55,772
Feb 14, 2024 11.06 11.33 11.06 11.11 11.11 69,839
Feb 13, 2024 11.07 11.27 11.02 11.20 11.20 94,547
Feb 12, 2024 11.03 11.13 10.92 10.94 10.94 194,110
Feb 9, 2024 11.49 11.49 11.23 11.23 11.23 55,293
Feb 8, 2024 11.45 11.55 11.45 11.46 11.46 62,664
Feb 7, 2024 11.44 11.56 11.43 11.46 11.46 221,391
Feb 6, 2024 11.52 11.68 11.35 11.45 11.45 82,540
Feb 5, 2024 11.90 11.92 11.46 11.55 11.55 35,609
Feb 2, 2024 11.93 12.08 11.90 12.02 12.02 21,370
Feb 1, 2024 12.00 12.03 11.86 11.93 11.93 33,567
Jan 31, 2024 12.05 12.24 12.03 12.09 12.09 41,165
Jan 30, 2024 12.00 12.14 11.94 12.06 12.06 30,225
Jan 29, 2024 11.89 12.01 11.77 11.90 11.90 37,474
Jan 25, 2024 11.88 11.90 11.70 11.84 11.84 49,541
Jan 24, 2024 12.25 12.25 11.99 12.03 12.03 28,531
Jan 23, 2024 12.28 12.30 12.19 12.24 12.24 24,308
Jan 22, 2024 12.26 12.31 12.17 12.23 12.23 30,817
Jan 19, 2024 12.35 12.40 12.19 12.19 12.19 25,907
Jan 17, 2024 12.24 12.43 12.22 12.36 12.36 37,935
Jan 16, 2024 12.32 12.33 12.06 12.14 12.14 46,337
Jan 15, 2024 12.32 12.43 12.32 12.38 12.38 101,926
Jan 12, 2024 12.31 12.40 12.31 12.33 12.33 21,600
Jan 11, 2024 12.35 12.55 12.27 12.32 12.32 38,314
Jan 10, 2024 12.39 12.42 12.23 12.26 12.26 37,007
Jan 9, 2024 11.98 12.39 11.98 12.33 12.33 38,097
Jan 8, 2024 11.89 12.00 11.86 11.92 11.92 20,808
Jan 5, 2024 11.98 12.06 11.84 11.86 11.86 35,124
Jan 4, 2024 11.88 12.08 11.86 12.02 12.02 54,752
Jan 3, 2024 11.82 11.93 11.76 11.89 11.89 28,462
Jan 2, 2024 11.76 12.00 11.76 11.99 11.99 23,369
Dec 29, 2023 11.90 11.91 11.80 11.84 11.84 23,577
Dec 28, 2023 11.99 12.02 11.86 11.90 11.90 26,036
Dec 27, 2023 12.12 12.13 11.93 11.99 11.99 14,853
Dec 22, 2023 11.95 12.05 11.90 11.99 11.99 27,878
Dec 21, 2023 11.96 12.07 11.87 11.94 11.94 27,703
Dec 20, 2023 12.11 12.23 12.06 12.20 12.20 85,340
Dec 19, 2023 11.92 12.02 11.84 12.01 12.01 93,122
Dec 18, 2023 11.69 11.96 11.69 11.89 11.89 28,707
Dec 15, 2023 11.96 12.01 11.86 11.96 11.96 78,079
Dec 13, 2023 11.52 11.56 11.48 11.49 11.49 46,556
Dec 12, 2023 11.45 11.52 11.39 11.48 11.48 57,351
Dec 11, 2023 11.42 11.44 11.34 11.40 11.40 57,538
Dec 8, 2023 11.37 11.43 11.33 11.38 11.38 37,398
Dec 7, 2023 11.33 11.57 11.33 11.39 11.39 33,115
Dec 6, 2023 11.37 11.56 11.28 11.50 11.50 98,921
Dec 5, 2023 11.06 11.31 11.05 11.30 11.30 336,651
Dec 4, 2023 0.13 Dividend
Dec 4, 2023 11.25 11.25 11.03 11.13 11.13 180,076
Dec 1, 2023 11.29 11.29 11.14 11.21 11.09 68,396
Nov 30, 2023 11.30 11.44 11.05 11.30 11.17 587,379
Nov 29, 2023 10.85 11.28 10.85 11.17 11.05 166,127
Nov 28, 2023 10.50 11.23 10.50 10.95 10.83 152,977
Nov 27, 2023 9.96 10.14 9.92 10.12 10.01 61,705
Nov 24, 2023 10.15 10.34 10.01 10.04 9.93 168,832
Nov 23, 2023 10.22 10.36 10.14 10.16 10.05 87,923
Nov 22, 2023 10.20 10.35 10.13 10.26 10.15 35,551
Nov 21, 2023 9.86 10.29 9.86 10.22 10.11 82,127
Nov 20, 2023 9.75 10.78 9.67 9.76 9.65 33,748
Nov 17, 2023 9.59 9.82 9.49 9.76 9.65 43,386
Nov 16, 2023 9.87 9.89 9.59 9.60 9.49 32,923
Nov 15, 2023 9.90 9.95 9.79 9.87 9.76 17,598
Nov 14, 2023 9.91 9.94 9.59 9.80 9.69 37,708
Nov 13, 2023 9.81 9.99 9.50 9.85 9.74 52,881
Nov 10, 2023 9.70 9.89 9.60 9.72 9.61 17,610
Nov 9, 2023 9.77 9.90 9.65 9.77 9.66 27,444
Nov 8, 2023 9.77 9.90 9.39 9.80 9.69 98,617
Nov 7, 2023 9.53 9.80 9.39 9.74 9.63 125,669
Nov 6, 2023 9.54 9.85 9.49 9.71 9.60 30,990
Nov 3, 2023 9.51 9.63 9.41 9.45 9.34 28,636
Nov 2, 2023 9.22 9.39 9.00 9.36 9.26 23,986
Nov 1, 2023 9.15 9.20 9.02 9.19 9.09 14,434
Oct 31, 2023 9.07 9.16 8.99 9.11 9.01 14,629
Oct 30, 2023 9.10 9.15 8.97 9.08 8.98 26,483
Oct 27, 2023 9.15 9.30 9.07 9.27 9.16 21,344
Oct 26, 2023 9.25 9.32 9.09 9.21 9.11 21,460
Oct 25, 2023 9.43 9.70 9.19 9.35 9.25 19,251
Oct 24, 2023 9.43 9.55 9.06 9.41 9.31 15,895
Oct 23, 2023 9.27 9.48 9.06 9.44 9.33 24,541
Oct 20, 2023 9.34 9.47 9.05 9.43 9.32 17,767
Oct 19, 2023 9.30 9.50 9.25 9.47 9.36 39,774
Oct 18, 2023 9.39 9.50 9.16 9.46 9.35 -
Oct 17, 2023 9.23 9.39 9.10 9.35 9.25 -
Oct 16, 2023 9.16 9.33 9.05 9.19 9.09 822,401
Oct 13, 2023 9.46 9.57 9.36 9.36 9.26 22,244
Oct 12, 2023 9.47 9.78 9.37 9.68 9.57 177,779
Oct 11, 2023 9.57 9.64 9.40 9.49 9.38 66,886
Oct 10, 2023 9.34 9.61 9.27 9.57 9.46 99,371
Oct 9, 2023 9.10 9.40 8.98 9.29 9.19 34,306
Oct 6, 2023 9.06 9.16 8.97 9.11 9.01 74,378
Oct 5, 2023 9.03 9.19 8.99 9.14 9.04 16,640
Oct 4, 2023 9.06 9.26 8.99 9.01 8.91 35,446
Oct 3, 2023 9.15 9.28 8.88 9.16 9.06 155,507
Oct 2, 2023 9.55 9.55 9.28 9.30 9.20 9,821
Sep 29, 2023 9.52 9.69 9.43 9.56 9.45 20,240
Sep 28, 2023 9.47 9.57 9.36 9.50 9.39 23,105
Sep 27, 2023 9.51 9.67 9.43 9.48 9.37 -
Sep 26, 2023 9.57 9.70 9.50 9.55 9.44 21,564
Sep 25, 2023 9.48 9.66 9.25 9.57 9.46 20,288
Sep 22, 2023 9.41 9.57 9.26 9.50 9.39 46,240
Sep 21, 2023 9.54 9.76 9.48 9.63 9.52 233,303
Sep 20, 2023 9.50 9.60 9.43 9.55 9.44 -
Sep 19, 2023 9.53 9.62 9.42 9.58 9.47 48,346
Sep 18, 2023 9.53 9.61 9.38 9.53 9.42 25,311
Sep 15, 2023 9.70 9.82 9.64 9.65 9.54 -
Sep 14, 2023 9.54 9.65 9.48 9.55 9.44 18,106
Sep 13, 2023 9.55 9.63 9.49 9.59 9.48 19,188
Sep 12, 2023 9.65 9.76 9.52 9.62 9.51 9,524
Sep 11, 2023 9.56 9.70 9.43 9.63 9.52 79,529
Sep 8, 2023 9.55 9.70 9.49 9.58 9.47 27,051
Sep 7, 2023 9.71 9.71 9.52 9.56 9.45 30,931
Sep 6, 2023 9.90 10.05 9.68 9.71 9.60 -
Sep 5, 2023 9.92 10.02 9.86 9.97 9.86 16,447
Sep 4, 2023 9.90 10.07 9.85 9.96 9.85 16,025
Sep 1, 2023 10.07 10.12 9.89 9.92 9.81 38,550
Aug 31, 2023 9.93 10.08 9.59 9.93 9.82 30,873
Aug 30, 2023 9.94 10.03 9.80 9.95 9.84 17,639
Aug 29, 2023 9.67 9.86 9.62 9.86 9.75 25,958
Aug 28, 2023 9.89 9.95 9.66 9.71 9.60 23,401
Aug 25, 2023 9.79 9.91 9.77 9.79 9.68 60,298
Aug 24, 2023 10.04 10.04 9.68 9.94 9.83 54,614
Aug 23, 2023 10.05 10.20 9.99 10.05 9.94 40,555
Aug 22, 2023 9.99 10.04 9.89 10.03 9.92 21,707
Aug 21, 2023 10.04 10.14 9.97 10.03 9.92 31,937
Aug 18, 2023 10.03 10.14 9.92 10.05 9.94 16,781
Aug 17, 2023 10.07 10.17 10.03 10.06 9.95 18,965
Aug 16, 2023 10.23 10.26 10.07 10.10 9.98 25,127
Aug 15, 2023 10.31 10.37 10.21 10.25 10.14 248,471
Aug 14, 2023 10.24 10.35 10.18 10.29 10.18 40,450
Aug 11, 2023 10.33 10.40 10.18 10.25 10.14 53,584
Aug 10, 2023 10.23 10.42 10.19 10.33 10.21 175,967
Aug 9, 2023 10.19 10.32 10.17 10.23 10.12 9,027
Aug 8, 2023 10.37 10.45 10.15 10.25 10.14 13,383
Aug 7, 2023 10.35 10.37 10.12 10.31 10.19 37,383
Aug 4, 2023 9.91 10.12 9.89 10.10 9.99 27,623
Aug 3, 2023 9.57 10.00 9.57 9.95 9.84 28,242
Jul 28, 2023 10.09 10.10 9.83 9.93 9.82 17,108
Jul 26, 2023 9.94 10.09 9.89 10.04 9.93 20,357
Jul 24, 2023 10.13 10.13 9.95 10.01 9.90 30,483
Jul 21, 2023 10.17 10.24 10.06 10.09 9.98 87,775
Jul 20, 2023 10.19 10.28 10.14 10.22 10.11 22,883
Jul 19, 2023 10.11 10.33 10.11 10.20 10.09 431,666
Jul 17, 2023 10.06 10.23 9.99 10.10 9.99 20,112
Jul 14, 2023 10.00 10.12 9.94 10.01 9.90 279,651
Jul 10, 2023 9.81 9.81 9.42 9.56 9.45 25,985
Jul 10, 2023 0.15 Dividend
Jul 7, 2023 9.62 9.71 9.51 9.59 9.33 64,801
Jun 30, 2023 9.61 9.82 9.44 9.81 9.55 -
Jun 29, 2023 9.86 9.87 9.48 9.54 9.29 -
Jun 28, 2023 9.23 9.93 9.20 9.87 9.61 -
Jun 27, 2023 8.36 9.27 8.21 9.25 9.00 -
Jun 26, 2023 7.90 8.05 7.82 7.86 7.66 -
Jun 23, 2023 8.25 8.39 7.85 7.95 7.73 52,062
Jun 22, 2023 8.05 8.29 7.57 8.27 8.05 111,209
Jun 21, 2023 7.83 8.20 7.79 8.13 7.91 316,986
Jun 20, 2023 7.69 7.86 7.46 7.72 7.51 332,637
Jun 19, 2023 7.69 7.79 7.54 7.76 7.55 195,296
Jun 16, 2023 7.97 8.00 7.57 7.66 7.46 68,882
Jun 15, 2023 8.18 8.20 7.93 7.94 7.73 53,022
Jun 14, 2023 8.11 8.18 7.96 8.11 7.90 -
Jun 13, 2023 8.15 8.22 7.97 8.04 7.83 55,829
Jun 9, 2023 8.05 8.22 7.96 8.18 7.96 34,237
Jun 8, 2023 8.43 8.46 8.02 8.03 7.82 52,106
Jun 7, 2023 8.28 8.42 8.11 8.41 8.19 53,217
Jun 6, 2023 8.43 8.44 8.30 8.33 8.11 59,455
Jun 5, 2023 8.43 8.58 8.37 8.45 8.23 43,953
Jun 2, 2023 8.43 8.48 8.27 8.31 8.09 20,931
Jun 1, 2023 8.34 8.49 8.26 8.39 8.17 35,056
May 31, 2023 8.54 8.61 8.38 8.41 8.19 48,636
May 30, 2023 8.62 8.69 8.51 8.55 8.32 35,407
May 26, 2023 8.54 8.66 8.50 8.61 8.38 9,782
May 25, 2023 8.46 8.61 8.36 8.58 8.35 47,136
May 24, 2023 8.67 8.75 8.44 8.48 8.25 26,864
May 23, 2023 8.91 8.98 8.67 8.72 8.49 38,488
May 22, 2023 8.95 8.95 8.72 8.84 8.60 33,087
May 19, 2023 9.01 9.04 8.90 8.92 8.68 19,074
May 17, 2023 8.80 9.05 8.73 9.01 8.77 -
May 16, 2023 8.88 8.97 8.79 8.90 8.67 62,346
May 15, 2023 8.91 9.01 8.80 8.94 8.70 20,774
May 12, 2023 9.06 9.15 8.94 8.97 8.73 209,400
May 11, 2023 8.97 9.14 8.81 8.97 8.73 35,869
May 10, 2023 8.85 9.16 8.77 8.98 8.74 126,625
May 9, 2023 8.87 9.00 8.72 8.91 8.67 170,088
May 8, 2023 8.84 8.95 8.76 8.84 8.60 395,545
May 5, 2023 8.82 8.90 8.74 8.80 8.57 16,730
May 4, 2023 8.68 8.91 8.55 8.84 8.60 136,191
May 3, 2023 8.66 8.81 8.58 8.73 8.50 33,409
May 2, 2023 8.76 8.91 8.50 8.82 8.59 22,179
May 1, 2023 8.80 8.81 8.46 8.68 8.45 21,242
Apr 28, 2023 8.70 8.79 8.63 8.65 8.42 21,549
Apr 27, 2023 8.57 8.75 8.57 8.70 8.47 20,728
Apr 26, 2023 8.92 9.05 8.63 8.68 8.45 50,562