Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Collins Foods (CKF) Historical Prices

AU:CKF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.889.088.889.039.03+2.15%217,4450.89
Oct 29, 20268.928.928.798.848.84-0.90%200,9910.83
Oct 28, 20268.909.068.868.928.92+0.22%210,8670.86
Oct 27, 20268.858.998.828.908.90+0.00%149,8440.60
Oct 26, 20268.938.958.828.908.90-0.34%242,4870.96
Oct 23, 20268.798.978.798.938.93+1.59%124,2300.48
Oct 22, 20268.958.958.738.798.79-1.79%203,9380.78
Oct 21, 20269.009.098.848.958.95-0.33%158,4510.60
Oct 20, 20268.819.028.778.988.98+1.47%228,9410.85
Oct 19, 20268.728.898.608.858.85+1.03%387,7191.40
Oct 16, 20268.728.808.688.768.76+0.46%300,5251.06
Oct 15, 20268.588.728.528.728.72+1.63%385,1041.33
Oct 14, 20268.408.588.408.588.58+0.94%188,7530.65
Oct 13, 20268.448.508.328.508.50+1.19%238,5320.79
Oct 12, 20268.448.478.348.408.40+0.00%129,8290.42
Oct 09, 20268.238.438.238.408.40+2.07%314,9451.01
Oct 08, 20268.108.238.088.238.23+1.86%298,2250.93
Oct 07, 20267.908.097.908.088.08+1.38%220,4070.68
Oct 06, 20267.888.067.887.977.97+0.89%150,0440.45
Oct 05, 20267.957.987.877.907.90-0.50%145,7830.43
Oct 02, 20267.988.027.857.947.94+0.25%203,7270.60
Oct 01, 20268.018.077.927.927.92-1.86%257,1690.74
Sep 30, 20267.948.187.878.078.07+3.07%428,4361.20
Sep 29, 20267.807.837.717.837.83+1.16%161,1650.43
Sep 28, 20267.657.797.647.747.74+0.91%166,3490.43
Sep 25, 20267.757.767.597.677.67-0.78%238,8130.60
Sep 24, 20267.767.777.657.737.73-1.02%192,5940.48
Sep 23, 20267.847.917.797.817.81-0.38%150,2510.37
Sep 22, 20267.938.057.817.847.84-1.01%133,5280.32
Sep 21, 20267.817.957.727.927.92+0.89%199,8570.48
Sep 18, 20267.937.957.817.857.85-1.01%1,237,4443.01
Sep 17, 20267.927.977.867.937.93-0.25%270,5880.65
Sep 16, 20268.108.107.877.957.95-1.00%201,3390.47
Sep 15, 20267.948.047.898.038.03+1.90%221,4490.51
Sep 14, 20268.008.047.887.887.88-1.87%213,3090.49
Sep 11, 20268.088.087.998.038.03-0.62%150,1380.35
Sep 10, 20268.098.128.008.088.08-0.49%321,3650.74
Sep 09, 20268.358.358.098.128.12-2.40%298,2350.69
Sep 08, 20268.338.348.268.328.32+0.24%87,5330.20
Sep 07, 20268.478.528.258.308.30-2.01%235,2000.54
Sep 04, 20268.398.558.388.478.47+1.07%303,8110.71
Sep 03, 20268.278.408.258.388.38+1.58%253,1430.59
Sep 02, 20268.208.448.208.258.25-0.96%273,5660.64
Sep 01, 20268.258.578.178.338.33+2.21%413,4630.98
Aug 31, 20268.198.268.108.158.15-0.49%303,5060.72
Aug 28, 20268.238.258.058.198.19-0.49%204,2260.48
Aug 27, 20268.288.338.188.238.23-0.60%146,2140.34
Aug 26, 20268.268.358.198.288.28+0.61%180,3530.42
Aug 25, 20268.088.278.078.238.23+1.73%182,9630.43
Aug 24, 20268.038.157.978.098.09+1.13%213,0720.50