Comparing Back to the side-by-side chart ↗
Collins Foods Ltd (CKF.AU) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.72 | 8.80 | 8.68 | 8.76 | +0.46% | 300,525 |
| 2026-10-15 | 8.58 | 8.72 | 8.52 | 8.72 | +1.63% | 385,104 |
| 2026-10-14 | 8.40 | 8.58 | 8.39 | 8.58 | +0.94% | 188,753 |
| 2026-10-13 | 8.44 | 8.50 | 8.32 | 8.50 | +1.19% | 238,532 |
| 2026-10-12 | 8.44 | 8.47 | 8.34 | 8.40 | +0.00% | 129,829 |
| 2026-10-09 | 8.23 | 8.43 | 8.23 | 8.40 | +2.07% | 314,945 |
| 2026-10-08 | 8.10 | 8.23 | 8.08 | 8.23 | +1.86% | 298,225 |
| 2026-10-07 | 7.90 | 8.09 | 7.90 | 8.08 | +1.38% | 220,407 |
| 2026-10-06 | 7.88 | 8.06 | 7.88 | 7.97 | +0.89% | 150,044 |
| 2026-10-05 | 7.95 | 7.98 | 7.87 | 7.90 | -0.50% | 145,783 |
| 2026-10-02 | 7.98 | 8.02 | 7.85 | 7.94 | +0.25% | 203,727 |
| 2026-10-01 | 8.01 | 8.07 | 7.92 | 7.92 | -1.86% | 257,169 |
| 2026-09-30 | 7.94 | 8.18 | 7.87 | 8.07 | +3.07% | 428,436 |
| 2026-09-29 | 7.80 | 7.83 | 7.71 | 7.83 | +1.16% | 161,165 |
| 2026-09-28 | 7.65 | 7.79 | 7.64 | 7.74 | +0.91% | 166,349 |
| 2026-09-25 | 7.75 | 7.76 | 7.59 | 7.67 | -0.78% | 238,813 |
| 2026-09-24 | 7.76 | 7.77 | 7.65 | 7.73 | -1.02% | 192,594 |
| 2026-09-23 | 7.84 | 7.91 | 7.79 | 7.81 | -0.38% | 150,251 |
| 2026-09-22 | 7.93 | 8.05 | 7.81 | 7.84 | -1.01% | 133,528 |
| 2026-09-21 | 7.81 | 7.95 | 7.72 | 7.92 | +0.89% | 199,857 |
| 2026-09-18 | 7.93 | 7.95 | 7.81 | 7.85 | -1.01% | 1,237,444 |
| 2026-09-17 | 7.92 | 7.97 | 7.86 | 7.93 | -0.25% | 270,588 |
| 2026-09-16 | 8.10 | 8.10 | 7.87 | 7.95 | -1.00% | 201,339 |
| 2026-09-15 | 7.94 | 8.04 | 7.89 | 8.03 | +1.90% | 221,449 |
| 2026-09-14 | 8.00 | 8.04 | 7.88 | 7.88 | -1.87% | 213,309 |
| 2026-09-11 | 8.08 | 8.08 | 7.99 | 8.03 | -0.62% | 150,138 |
| 2026-09-10 | 8.09 | 8.12 | 8.00 | 8.08 | -0.49% | 321,365 |
| 2026-09-09 | 8.35 | 8.35 | 8.09 | 8.12 | -2.40% | 298,235 |
| 2026-09-08 | 8.33 | 8.34 | 8.26 | 8.32 | +0.24% | 87,533 |
| 2026-09-07 | 8.47 | 8.52 | 8.25 | 8.30 | -2.01% | 235,200 |
| 2026-09-04 | 8.39 | 8.55 | 8.38 | 8.47 | +1.07% | 303,811 |
| 2026-09-03 | 8.27 | 8.40 | 8.25 | 8.38 | +1.58% | 253,143 |
| 2026-09-02 | 8.20 | 8.44 | 8.20 | 8.25 | -0.96% | 273,566 |
| 2026-09-01 | 8.25 | 8.57 | 8.17 | 8.33 | +2.21% | 413,463 |
| 2026-08-31 | 8.19 | 8.26 | 8.10 | 8.15 | -0.49% | 303,506 |
| 2026-08-28 | 8.23 | 8.25 | 8.05 | 8.19 | -0.49% | 204,226 |
| 2026-08-27 | 8.28 | 8.33 | 8.18 | 8.23 | -0.60% | 146,214 |
| 2026-08-26 | 8.26 | 8.35 | 8.19 | 8.28 | +0.61% | 180,353 |
| 2026-08-25 | 8.08 | 8.27 | 8.07 | 8.23 | +1.73% | 182,963 |
| 2026-08-24 | 8.03 | 8.15 | 7.97 | 8.09 | +1.12% | 213,072 |
| 2026-08-21 | 8.09 | 8.09 | 7.95 | 8.00 | +0.13% | 156,283 |
| 2026-08-20 | 7.98 | 8.08 | 7.98 | 7.99 | +0.00% | 181,265 |
| 2026-08-19 | 8.08 | 8.08 | 7.95 | 7.99 | -0.25% | 215,136 |
| 2026-08-18 | 8.12 | 8.16 | 7.96 | 8.01 | -1.48% | 267,993 |
| 2026-08-17 | 8.06 | 8.19 | 8.03 | 8.13 | -0.37% | 171,978 |
| 2026-08-14 | 8.17 | 8.23 | 8.12 | 8.16 | +0.25% | 111,612 |
| 2026-08-13 | 8.10 | 8.21 | 8.07 | 8.14 | +0.00% | 252,060 |
| 2026-08-12 | 8.20 | 8.20 | 8.06 | 8.14 | -0.61% | 277,087 |
| 2026-08-11 | 8.20 | 8.22 | 8.08 | 8.19 | -0.36% | 200,468 |
| 2026-08-10 | 8.14 | 8.28 | 8.09 | 8.22 | +1.11% | 261,565 |
| 2026-08-07 | 8.19 | 8.28 | 8.08 | 8.13 | -0.12% | 289,684 |
| 2026-08-06 | 8.17 | 8.28 | 8.13 | 8.14 | -0.61% | 190,357 |
| 2026-08-05 | 8.39 | 8.44 | 8.15 | 8.19 | -2.27% | 272,034 |
| 2026-08-04 | 8.28 | 8.38 | 8.21 | 8.38 | +1.21% | 359,098 |
| 2026-08-03 | 8.22 | 8.32 | 8.17 | 8.28 | +0.85% | 177,697 |
| 2026-07-31 | 8.10 | 8.22 | 8.02 | 8.21 | +1.48% | 387,373 |
| 2026-07-30 | 8.15 | 8.23 | 8.04 | 8.09 | -0.49% | 397,224 |
| 2026-07-29 | 8.10 | 8.19 | 8.02 | 8.13 | +1.12% | 370,315 |
| 2026-07-28 | 7.92 | 8.11 | 7.91 | 8.04 | +1.52% | 422,444 |
| 2026-07-27 | 7.72 | 7.94 | 7.71 | 7.92 | +2.86% | 424,221 |
| 2026-07-24 | 7.75 | 7.75 | 7.64 | 7.70 | -0.90% | 518,915 |
| 2026-07-23 | 7.75 | 7.88 | 7.72 | 7.77 | -0.26% | 413,235 |
| 2026-07-22 | 7.80 | 7.86 | 7.70 | 7.79 | -0.89% | 853,922 |
| 2026-07-21 | 7.82 | 8.05 | 7.77 | 7.86 | -0.76% | 850,329 |
| 2026-07-20 | 7.96 | 7.99 | 7.83 | 7.92 | -0.50% | 643,208 |
| 2026-07-17 | 7.99 | 8.04 | 7.90 | 7.96 | +0.13% | 373,975 |
| 2026-07-16 | 7.94 | 8.06 | 7.88 | 7.95 | +1.27% | 806,004 |
| 2026-07-15 | 7.90 | 7.94 | 7.76 | 7.85 | -1.38% | 647,924 |
| 2026-07-14 | 7.83 | 7.98 | 7.81 | 7.96 | +1.66% | 582,997 |
| 2026-07-13 | 7.85 | 7.88 | 7.72 | 7.83 | -2.00% | 697,453 |
| 2026-07-10 | 8.00 | 8.05 | 7.94 | 7.99 | +0.25% | 537,971 |
| 2026-07-09 | 7.90 | 8.04 | 7.90 | 7.97 | -0.13% | 599,084 |
| 2026-07-08 | 8.04 | 8.04 | 7.91 | 7.98 | -0.87% | 387,068 |
| 2026-07-07 | 8.01 | 8.17 | 7.94 | 8.05 | +1.00% | 576,745 |
| 2026-07-06 | 7.94 | 8.07 | 7.88 | 7.97 | +0.25% | 550,773 |
| 2026-07-03 | 8.00 | 8.11 | 7.87 | 7.95 | +0.13% | 1,069,615 |
| 2026-07-02 | 7.96 | 8.12 | 7.89 | 7.94 | -0.50% | 1,117,976 |
| 2026-07-01 | 8.06 | 8.41 | 7.81 | 7.98 | -2.09% | 1,137,760 |
| 2026-06-30 | 8.71 | 9.01 | 7.97 | 8.15 | -2.51% | 924,549 |
| 2026-06-29 | 8.32 | 8.58 | 8.32 | 8.36 | +0.48% | 634,947 |
| 2026-06-26 | 8.21 | 8.35 | 8.10 | 8.32 | +0.60% | 420,440 |
| 2026-06-25 | 8.25 | 8.33 | 8.05 | 8.27 | -0.96% | 580,206 |
| 2026-06-24 | 8.12 | 8.44 | 8.12 | 8.35 | +2.83% | 479,388 |
| 2026-06-23 | 8.41 | 8.41 | 8.07 | 8.12 | -5.36% | 649,212 |
| 2026-06-22 | 8.53 | 8.64 | 8.43 | 8.58 | +0.47% | 404,597 |
| 2026-06-19 | 8.60 | 8.60 | 8.36 | 8.54 | -0.12% | 1,206,611 |
| 2026-06-18 | 8.50 | 8.75 | 8.48 | 8.55 | -1.72% | 266,538 |
| 2026-06-17 | 8.45 | 8.73 | 8.37 | 8.70 | +2.23% | 325,438 |
| 2026-06-16 | 8.61 | 8.61 | 8.44 | 8.51 | -1.16% | 269,754 |
| 2026-06-15 | 8.80 | 8.80 | 8.46 | 8.61 | +0.12% | 189,934 |
| 2026-06-12 | 8.44 | 8.62 | 8.42 | 8.60 | +1.78% | 254,724 |
| 2026-06-11 | 8.40 | 8.54 | 8.38 | 8.45 | -0.47% | 185,279 |
| 2026-06-10 | 8.19 | 8.50 | 8.16 | 8.49 | +3.66% | 254,171 |
| 2026-06-09 | 8.15 | 8.24 | 8.07 | 8.19 | +0.00% | 179,882 |
| 2026-06-05 | 8.35 | 8.35 | 8.12 | 8.19 | -0.97% | 372,155 |
| 2026-06-04 | 8.23 | 8.27 | 8.16 | 8.27 | +0.12% | 120,608 |
| 2026-06-03 | 8.37 | 8.38 | 8.07 | 8.26 | -0.84% | 223,453 |
| 2026-06-02 | 8.43 | 8.52 | 8.25 | 8.33 | -1.19% | 219,107 |
| 2026-06-01 | 8.85 | 8.85 | 8.34 | 8.43 | -4.42% | 234,122 |
| 2026-05-29 | 8.56 | 8.87 | 8.46 | 8.82 | +3.28% | 447,961 |
| 2026-05-28 | 8.65 | 8.67 | 8.49 | 8.54 | -1.27% | 141,975 |
| 2026-05-27 | 8.69 | 8.75 | 8.59 | 8.65 | -0.46% | 306,925 |
| 2026-05-26 | 8.55 | 8.72 | 8.52 | 8.69 | +1.28% | 285,789 |
| 2026-05-25 | 8.54 | 8.64 | 8.49 | 8.58 | +0.82% | 289,091 |
| 2026-05-22 | 8.26 | 8.57 | 8.23 | 8.51 | +3.03% | 360,346 |
| 2026-05-21 | 8.15 | 8.35 | 8.15 | 8.26 | +2.61% | 241,431 |
| 2026-05-20 | 8.10 | 8.26 | 8.02 | 8.05 | -0.62% | 311,257 |
| 2026-05-19 | 7.95 | 8.12 | 7.95 | 8.10 | +2.02% | 142,368 |
| 2026-05-18 | 8.05 | 8.05 | 7.90 | 7.94 | -1.24% | 162,141 |
| 2026-05-15 | 8.05 | 8.12 | 7.98 | 8.04 | -0.12% | 146,759 |
| 2026-05-14 | 8.01 | 8.09 | 7.97 | 8.05 | -0.12% | 298,509 |
| 2026-05-13 | 7.90 | 8.08 | 7.81 | 8.06 | +1.77% | 165,778 |
| 2026-05-12 | 8.15 | 8.16 | 7.87 | 7.92 | -3.77% | 393,073 |
| 2026-05-11 | 8.23 | 8.23 | 8.05 | 8.23 | +0.00% | 208,791 |
| 2026-05-08 | 8.27 | 8.30 | 8.19 | 8.23 | -1.56% | 178,104 |
| 2026-05-07 | 8.38 | 8.42 | 8.26 | 8.36 | +0.72% | 322,332 |
| 2026-05-06 | 8.08 | 8.31 | 8.08 | 8.30 | +2.72% | 199,409 |
| 2026-05-05 | 8.22 | 8.36 | 8.05 | 8.08 | -2.65% | 381,407 |
| 2026-05-04 | 8.36 | 8.46 | 8.17 | 8.30 | -0.84% | 342,395 |
| 2026-05-01 | 8.51 | 8.52 | 8.17 | 8.37 | +1.95% | 268,527 |
| 2026-04-30 | 8.13 | 8.34 | 8.13 | 8.21 | +0.00% | 343,765 |
| 2026-04-29 | 8.26 | 8.27 | 8.16 | 8.21 | +0.00% | 252,979 |
| 2026-04-28 | 8.28 | 8.28 | 8.14 | 8.21 | -0.85% | 335,933 |
| 2026-04-27 | 8.26 | 8.33 | 8.20 | 8.28 | +0.36% | 216,888 |
| 2026-04-24 | 8.14 | 8.30 | 8.10 | 8.25 | -0.72% | 469,159 |
| 2026-04-23 | 8.53 | 8.58 | 8.29 | 8.31 | -2.69% | 467,075 |
| 2026-04-22 | 8.57 | 8.67 | 8.42 | 8.54 | -0.70% | 302,945 |
| 2026-04-21 | 8.61 | 8.83 | 8.55 | 8.60 | +0.82% | 245,225 |
| 2026-04-20 | 8.58 | 8.66 | 8.52 | 8.53 | -0.58% | 139,903 |
| 2026-04-17 | 8.50 | 8.65 | 8.50 | 8.58 | -0.46% | 186,616 |
| 2026-04-16 | 8.41 | 8.67 | 8.41 | 8.62 | +0.94% | 225,106 |
| 2026-04-15 | 8.64 | 8.70 | 8.52 | 8.54 | -0.81% | 271,335 |
| 2026-04-14 | 8.72 | 8.79 | 8.59 | 8.61 | -1.03% | 268,483 |
| 2026-04-13 | 8.76 | 8.85 | 8.60 | 8.70 | -1.47% | 180,296 |
| 2026-04-10 | 8.77 | 8.88 | 8.75 | 8.83 | +0.68% | 191,273 |
| 2026-04-09 | 8.96 | 8.96 | 8.76 | 8.77 | -2.12% | 252,888 |
| 2026-04-08 | 8.51 | 8.97 | 8.51 | 8.96 | +6.41% | 501,793 |
| 2026-04-07 | 8.25 | 8.53 | 8.25 | 8.42 | +1.69% | 304,401 |
| 2026-04-02 | 8.54 | 8.54 | 8.25 | 8.28 | -2.01% | 1,345,267 |
| 2026-04-01 | 8.83 | 8.89 | 8.33 | 8.45 | -3.43% | 1,084,615 |
| 2026-03-31 | 8.79 | 8.81 | 8.45 | 8.75 | -0.34% | 727,096 |
| 2026-03-30 | 8.98 | 9.01 | 8.74 | 8.78 | -3.09% | 392,842 |
| 2026-03-27 | 9.18 | 9.27 | 8.92 | 9.06 | -1.20% | 549,649 |
| 2026-03-26 | 9.45 | 9.45 | 9.12 | 9.17 | -0.11% | 250,138 |
| 2026-03-25 | 9.01 | 9.35 | 9.01 | 9.18 | +0.77% | 297,044 |
| 2026-03-24 | 9.54 | 9.59 | 9.09 | 9.11 | -3.90% | 247,839 |
| 2026-03-23 | 9.65 | 9.65 | 9.43 | 9.48 | -1.76% | 274,733 |
| 2026-03-20 | 9.79 | 9.85 | 9.52 | 9.65 | -1.43% | 493,529 |
| 2026-03-19 | 10.13 | 10.13 | 9.74 | 9.79 | -3.93% | 187,610 |
| 2026-03-18 | 9.95 | 10.26 | 9.95 | 10.19 | +1.29% | 293,630 |
| 2026-03-17 | 9.88 | 10.14 | 9.84 | 10.06 | +2.55% | 435,300 |
| 2026-03-16 | 9.70 | 9.95 | 9.64 | 9.81 | -0.51% | 338,791 |
| 2026-03-13 | 9.91 | 9.93 | 9.77 | 9.86 | -0.60% | 539,060 |
| 2026-03-12 | 10.05 | 10.68 | 9.86 | 9.92 | +5.20% | 1,221,550 |
| 2026-03-11 | 9.48 | 9.57 | 9.32 | 9.43 | -0.53% | 315,509 |
| 2026-03-10 | 9.41 | 9.62 | 9.34 | 9.48 | +0.96% | 564,504 |
| 2026-03-09 | 9.35 | 9.41 | 9.03 | 9.39 | +0.21% | 823,530 |
| 2026-03-06 | 9.15 | 9.41 | 9.03 | 9.37 | +1.74% | 547,137 |
| 2026-03-05 | 9.40 | 9.40 | 9.20 | 9.21 | +0.00% | 568,752 |
| 2026-03-04 | 9.32 | 9.46 | 9.11 | 9.21 | -2.85% | 581,883 |
| 2026-03-03 | 9.96 | 9.96 | 9.46 | 9.48 | -5.11% | 365,442 |
| 2026-03-02 | 9.99 | 10.00 | 9.80 | 9.99 | -0.60% | 274,747 |
| 2026-02-27 | 9.84 | 10.10 | 9.73 | 10.05 | +2.24% | 517,479 |
| 2026-02-26 | 9.74 | 10.16 | 9.71 | 9.83 | +0.31% | 609,277 |
| 2026-02-25 | 10.13 | 10.15 | 9.75 | 9.80 | -3.26% | 397,108 |
| 2026-02-24 | 10.41 | 10.41 | 10.04 | 10.13 | -0.59% | 240,527 |
| 2026-02-23 | 10.39 | 10.39 | 10.19 | 10.19 | -1.92% | 189,474 |
| 2026-02-20 | 10.10 | 10.39 | 10.10 | 10.39 | -0.10% | 120,527 |
| 2026-02-19 | 10.29 | 10.41 | 10.09 | 10.40 | +2.06% | 247,752 |
| 2026-02-18 | 10.10 | 10.26 | 10.01 | 10.19 | +1.39% | 212,017 |
| 2026-02-17 | 10.10 | 10.23 | 10.00 | 10.05 | +0.30% | 247,653 |
| 2026-02-16 | 10.10 | 10.12 | 9.93 | 10.02 | -0.10% | 168,544 |
| 2026-02-13 | 10.25 | 10.34 | 9.98 | 10.03 | -3.84% | 174,788 |
| 2026-02-12 | 10.25 | 10.49 | 10.25 | 10.43 | +0.00% | 293,118 |
| 2026-02-11 | 10.55 | 10.55 | 10.32 | 10.43 | +0.87% | 185,658 |
| 2026-02-10 | 10.37 | 10.49 | 10.28 | 10.34 | -1.43% | 243,251 |
| 2026-02-09 | 10.29 | 10.68 | 10.29 | 10.49 | +0.77% | 331,205 |
| 2026-02-06 | 10.40 | 10.42 | 10.19 | 10.41 | -0.76% | 584,063 |
| 2026-02-05 | 10.48 | 10.50 | 10.31 | 10.49 | -0.76% | 320,526 |
| 2026-02-04 | 10.69 | 10.75 | 10.46 | 10.57 | -0.94% | 261,682 |
| 2026-02-03 | 10.85 | 10.90 | 10.55 | 10.67 | -1.30% | 266,047 |
| 2026-02-02 | 10.75 | 10.87 | 10.68 | 10.81 | +1.22% | 140,595 |
| 2026-01-30 | 10.71 | 10.81 | 10.60 | 10.68 | -0.84% | 316,155 |
| 2026-01-29 | 10.85 | 10.85 | 10.67 | 10.77 | -0.92% | 352,891 |
| 2026-01-28 | 10.85 | 10.87 | 10.71 | 10.87 | +0.09% | 258,541 |
| 2026-01-27 | 10.84 | 10.94 | 10.81 | 10.86 | +0.18% | 148,317 |
| 2026-01-23 | 10.95 | 11.02 | 10.79 | 10.84 | -0.91% | 147,602 |
| 2026-01-22 | 10.85 | 11.02 | 10.85 | 10.94 | +0.83% | 118,308 |
| 2026-01-21 | 10.91 | 10.91 | 10.69 | 10.85 | -1.27% | 111,758 |
| 2026-01-20 | 11.04 | 11.09 | 10.89 | 10.99 | -0.18% | 254,629 |
| 2026-01-19 | 10.98 | 11.05 | 10.78 | 11.01 | +0.27% | 115,689 |
| 2026-01-16 | 10.99 | 11.01 | 10.88 | 10.98 | -0.09% | 125,166 |
| 2026-01-15 | 10.95 | 11.09 | 10.84 | 10.99 | +0.55% | 270,029 |
| 2026-01-14 | 11.00 | 11.14 | 10.91 | 10.93 | -1.00% | 388,548 |
| 2026-01-13 | 10.81 | 11.05 | 10.81 | 11.04 | +2.13% | 265,241 |
| 2026-01-12 | 10.80 | 10.88 | 10.68 | 10.81 | -0.55% | 200,751 |
| 2026-01-09 | 10.55 | 10.87 | 10.55 | 10.87 | +1.78% | 237,171 |
| 2026-01-08 | 10.54 | 10.68 | 10.50 | 10.68 | +1.42% | 104,330 |
| 2026-01-07 | 10.46 | 10.55 | 10.40 | 10.53 | +0.67% | 226,315 |
| 2026-01-06 | 10.56 | 10.56 | 10.38 | 10.46 | -0.85% | 178,231 |
| 2026-01-05 | 10.45 | 10.55 | 10.37 | 10.55 | +1.05% | 221,879 |
| 2026-01-02 | 10.59 | 10.59 | 10.26 | 10.44 | +0.68% | 83,784 |
| 2025-12-31 | 10.64 | 10.64 | 10.35 | 10.37 | -1.14% | 111,512 |
| 2025-12-30 | 10.44 | 10.57 | 10.35 | 10.49 | -0.76% | 253,938 |
| 2025-12-29 | 10.41 | 10.61 | 10.29 | 10.57 | +2.52% | 226,587 |
| 2025-12-24 | 10.48 | 10.48 | 10.27 | 10.31 | -1.72% | 135,801 |
| 2025-12-23 | 10.64 | 10.64 | 10.44 | 10.49 | -1.04% | 341,058 |
| 2025-12-22 | 10.71 | 10.71 | 10.41 | 10.60 | +0.66% | 329,488 |
| 2025-12-19 | 10.50 | 10.54 | 10.34 | 10.53 | +0.86% | 552,858 |
| 2025-12-18 | 10.59 | 10.59 | 10.17 | 10.44 | +0.58% | 266,410 |
| 2025-12-17 | 10.52 | 10.56 | 10.28 | 10.38 | +0.00% | 312,542 |
| 2025-12-16 | 10.42 | 10.51 | 10.32 | 10.38 | -0.38% | 318,103 |
| 2025-12-15 | 10.21 | 10.42 | 10.02 | 10.42 | +1.26% | 243,675 |
| 2025-12-12 | 10.60 | 10.60 | 10.22 | 10.29 | -1.25% | 178,664 |
| 2025-12-11 | 10.62 | 10.77 | 10.40 | 10.42 | -1.51% | 373,307 |
| 2025-12-10 | 10.78 | 10.82 | 10.44 | 10.58 | -0.38% | 778,953 |
| 2025-12-09 | 10.17 | 10.68 | 10.15 | 10.62 | +4.42% | 1,846,427 |
| 2025-12-08 | 9.95 | 10.18 | 9.82 | 10.17 | +1.50% | 733,656 |
| 2025-12-05 | 10.11 | 10.51 | 10.02 | 10.02 | -5.11% | 734,020 |
| 2025-12-04 | 10.61 | 10.62 | 10.12 | 10.56 | -1.22% | 901,857 |
| 2025-12-03 | 11.47 | 11.73 | 10.46 | 10.69 | -4.55% | 980,181 |
| 2025-12-02 | 12.50 | 12.73 | 11.08 | 11.20 | -3.45% | 1,115,544 |
| 2025-12-01 | 11.59 | 11.70 | 11.35 | 11.60 | -0.68% | 334,435 |
| 2025-11-28 | 11.52 | 11.68 | 11.50 | 11.68 | +1.57% | 288,657 |
| 2025-11-27 | 11.49 | 11.51 | 11.39 | 11.50 | +0.26% | 735,660 |
| 2025-11-26 | 11.35 | 11.55 | 11.35 | 11.47 | +1.77% | 242,828 |
| 2025-11-25 | 11.20 | 11.35 | 11.08 | 11.27 | +0.09% | 389,455 |
| 2025-11-24 | 10.97 | 11.26 | 10.90 | 11.26 | +2.74% | 996,623 |
| 2025-11-21 | 11.10 | 11.10 | 10.83 | 10.96 | -0.72% | 1,142,755 |
| 2025-11-20 | 10.76 | 11.13 | 10.76 | 11.04 | +2.51% | 231,556 |
| 2025-11-19 | 10.79 | 10.85 | 10.68 | 10.77 | -0.74% | 311,101 |
| 2025-11-18 | 11.05 | 11.05 | 10.84 | 10.85 | -1.36% | 188,420 |
| 2025-11-17 | 10.56 | 11.07 | 10.56 | 11.00 | +0.00% | 231,853 |
| 2025-11-14 | 11.02 | 11.09 | 10.91 | 11.00 | -0.09% | 285,512 |
| 2025-11-13 | 11.11 | 11.13 | 10.84 | 11.01 | -0.54% | 285,531 |
| 2025-11-12 | 11.01 | 11.15 | 11.01 | 11.07 | +0.91% | 692,895 |
| 2025-11-11 | 11.09 | 11.09 | 10.90 | 10.97 | -0.09% | 101,155 |
| 2025-11-10 | 10.74 | 11.09 | 10.71 | 10.98 | +2.14% | 286,788 |
| 2025-11-07 | 10.73 | 10.79 | 10.67 | 10.75 | +0.28% | 147,628 |
| 2025-11-06 | 10.82 | 10.88 | 10.65 | 10.72 | -0.65% | 134,042 |
| 2025-11-05 | 10.83 | 10.89 | 10.72 | 10.79 | +2.57% | 429,519 |
| 2025-11-04 | 10.54 | 10.57 | 10.46 | 10.52 | -0.19% | 112,944 |
| 2025-11-03 | 10.52 | 10.76 | 10.52 | 10.54 | -1.50% | 97,772 |
| 2025-10-31 | 10.69 | 10.73 | 10.66 | 10.70 | +0.28% | 221,718 |
| 2025-10-30 | 11.03 | 11.06 | 10.65 | 10.67 | -3.26% | 167,713 |
| 2025-10-29 | 10.97 | 11.16 | 10.88 | 11.03 | +1.19% | 362,096 |
| 2025-10-28 | 10.81 | 10.96 | 10.79 | 10.90 | -0.46% | 229,217 |
| 2025-10-27 | 10.85 | 10.96 | 10.80 | 10.95 | +0.55% | 188,338 |
| 2025-10-24 | 10.90 | 10.93 | 10.84 | 10.89 | -0.09% | 89,623 |
| 2025-10-23 | 10.88 | 11.00 | 10.81 | 10.90 | +0.83% | 311,705 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+10.82%). Worst month: Dec (-10.60%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Collins Foods Ltd's (CKF.AU) latest close?
8.76 on 2026-10-16, from the Closelook data lake's daily price record.
What is CKF.AU's 52-week high and low?
12.73 high and 7.59 low over the trailing 52 weeks, as of 2026-10-16.
What is Collins Foods Ltd's strongest and weakest month historically?
Historically, CKF.AU's strongest calendar month has been Nov (average +10.82%) and its weakest Dec (average -10.60%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 455 daily bars in the Closelook data lake.