Stock Trading: www.OzSuper.com LogoCompany Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP
Currently 2019-12-12 05:30:38 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CKF) COLLINS FOODS LIMITED home page...

     Prev Section TOC    Company Info for CKF    Fundamental Next Section


Company Details for (CKF) COLLINS FOODS LIMITED

Listing CodeCKF
Listing NameCOLLINS FOODS LIMITED
GICS SectorConsumer Services
Company ListingASX listed company as at Wed Dec 11 21:00:07 AEDT 2019
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 10th December 2019
Latest price with VOLUME for CKF .. Tuesday 10th December 2019

CKF is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Dec 11 21:00:07 AEDT 2019
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CKF


Fundamental Data for (CKF) COLLINS FOODS LIMITED

DATE###2019-10-242019-09-262019-08-282018-08-23
SHARE PRICE
MARKET CAP###############
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS######30.225.520.2
Earnings/Share (EPS)0.326#########0.283
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES###############
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High
Year Low
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High
52Week Low

     Prev Section Fundamental    News for CKF    Options Next Section

Score Company CKF for Ownership


News Details for (CKF) COLLINS FOODS LIMITED

CtrLinksDateNewsScore
1 an >2019-11-22  2019-11-25 10:31 GMT, Price
Closed at $9.53
-4
Price range $1 -> $10.8, for Dates 2011-Aug-04 Thu -> 2019-Nov-22 Fri
 
2< an >2019-07-25  2019-09-04 20:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 10.5c
10.5C FRANKED@30%
100 %Percentage Franked
 
3< an >2019-07-10  2019-09-04 20:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 10.5c
10.5C FRANKED@30%
100 %Percentage Franked
 
4< an >2019-07-09  2019-09-04 20:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 10.5c
10.5C FRANKED@30%
100 %Percentage Franked
 
5< an >2018-12-21  2019-09-04 20:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
6< an >2018-12-07  2019-09-04 20:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
7< an >2018-12-06  2019-09-04 20:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
8< an >2018-07-26  2019-09-04 20:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
9< an >2018-07-11  2019-09-04 20:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
10< an 2018-07-10  2019-09-04 20:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 

     Prev Section News    Options owned by CKF    Warrants Next Section
No OPTIONS for company (CKF) COLLINS FOODS LIMITED.
     Prev Section Options    Warrants owned by CKF    Charting Next Section


Warrants for Company (CKF) COLLINS FOODS LIMITED

CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1CKFKOA###MINI Call###17.73ACITIWARRANTSCOR
2CKFKOB###MINI Call###16.82ACITIWARRANTSCOR
3CKFKOC###MINI Call###1###ACITIWARRANTSCOR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CKF) COLLINS FOODS LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN1###0.0
MAX10.85,778,870###


Font Format Legend

(values are example only)
TypePriceVolume
Growth######
No Change######
Loss######
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CKF

     Prev Section Weekly    Format Enhanced Daily Prices for CKF    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CKF) COLLINS FOODS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.326
2019-Dec-10 Tue9.419.42###9.23477,871#########28.3
2019-Dec-09 Mon######9.429.42296,3422,828,584-2.618.728.9
2019-Dec-06 Fri9.71#########428,276###-0.729.4###
2019-Dec-05 Thu9.859.899.58###628,676###-1.9######
2019-Dec-04 Wed##################-1.7######
2019-Dec-03 Tue10.24#########728,4207,444,452-0.6###31.2
2019-Dec-02 Mon###10.5######490,189###-0.534.231.6
2019-Nov-29 Fri10.53###10.29###417,4554,372,841-2.214.731.6
2019-Nov-28 Thu###10.57###10.52572,3245,940,723#########
2019-Nov-27 Wed9.7710.489.77###1,076,448######95.2###
2019-Nov-26 Tue9.419.775###9.72477,622######90.8###
2019-Nov-25 Mon######9.429.42618,189###-1.923.728.9
2019-Nov-22 Fri9.729.8###9.53###3,112,050-2.0######
2019-Nov-21 Thu9.51###9.429.52695,724######73.529.2
2019-Nov-20 Wed9.269.519.269.49586,485###2.587.9###
2019-Nov-19 Tue9.269.529.269.41###4,880,2831.683.3###
2019-Nov-18 Mon9.59.599.419.49235,8832,240,888###39.7###
2019-Nov-15 Fri######9.549.58###2,472,949###22.1###
2019-Nov-14 Thu9.539.739.52###188,789###1.7######
2019-Nov-13 Wed9.789.839.59.53268,1482,591,650-2.618.0###
2019-Nov-12 Tue9.8###9.739.75236,126############
2019-Nov-11 Mon9.759.89.559.74############29.9
2019-Nov-08 Fri9.89.879.759.8#########71.3###
2019-Nov-07 Thu9.779.879.529.87962,0869,327,4231.0######
2019-Nov-06 Wed######9.729.75596,059###-3.112.5###
2019-Nov-05 Tue############416,4214,178,784###26.730.7
2019-Nov-04 Mon10.2310.289.56#########-2.2###30.7
2019-Nov-01 Fri###10.24#########3,801,957######31.2
2019-Oct-31 Thu10.54######10.24###5,086,873-2.8######
2019-Oct-30 Wed###10.4210.2110.28###############
2019-Oct-29 Tue###10.429.89###429,8554,365,1772.2###31.6
2019-Oct-28 Mon10.7410.74###10.46#########16.032.1
2019-Oct-25 Fri###10.810.4410.59#########28.432.5
2019-Oct-24 Thu10.4######10.5486,859#########32.2
2019-Oct-23 Wed10.2810.4710.22###338,5523,502,3200.679.031.7
2019-Oct-22 Tue###10.25######504,654######82.631.2
2019-Oct-21 Mon########################30.8
2019-Oct-18 Fri############475,974############
2019-Oct-17 Thu#########10.2###4,288,989-1.820.631.3
2019-Oct-16 Wed###10.4310.2110.43391,2524,037,720###77.5###
2019-Oct-15 Tue10.4510.5610.2710.27###10,577,671-1.7######
2019-Oct-14 Mon###10.49###10.47246,984###1.784.6###
2019-Oct-11 Fri###10.44###10.25295,7723,050,888-0.5######
2019-Oct-10 Thu######10.26######6,162,450-0.434.231.6
2019-Oct-09 Wed10.410.4######422,0294,336,347###27.5###
2019-Oct-08 Tue###10.47###10.44###5,781,853######32.0
2019-Oct-07 Mon######9.86##################
2019-Oct-04 Fri######9.81############66.1###
2019-Oct-03 Thu9.83###9.83##################
2019-Oct-02 Wed###############4,692,725###30.0###
2019-Oct-01 Tue############339,544############
2019-Sep-30 Mon###############4,903,377######30.7
2019-Sep-27 Fri10.2310.25######325,4843,313,427-1.1###31.0
2019-Sep-26 Thu10.21###############-0.731.331.1
2019-Sep-25 Wed###10.28###10.23#########89.3###
2019-Sep-24 Tue############594,972######78.9###
2019-Sep-23 Mon############876,2478,626,651###75.9###
2019-Sep-20 Fri9.85######9.85#########69.030.2
2019-Sep-19 Thu###9.899.589.8480,370###2.085.3###
2019-Sep-18 Wed9.49.75#########11,240,6452.1###29.4
2019-Sep-17 Tue###9.4259.25###344,8813,220,326######28.8
2019-Sep-16 Mon9.25###############0.873.528.6
2019-Sep-13 Fri9.26######9.21273,376###-0.529.6###
2019-Sep-12 Thu###9.5###9.27605,655###2.888.728.4
2019-Sep-11 Wed######8.83###518,940###0.771.027.5
2019-Sep-10 Tue998.77###464,547######28.7###
2019-Sep-09 Mon###9.25###8.871,073,345###2.586.127.2
2019-Sep-06 Fri8.758.788.488.58###5,135,971-1.9######
2019-Sep-05 Thu8.5###8.46###699,255###1.678.7###
2019-Sep-04 Wed8.548.54###8.45###2,283,653-1.121.9###
2019-Sep-03 Tue8.55######8.54261,789######33.1###
2019-Sep-02 Mon#########8.51124,028######25.126.1
2019-Aug-30 Fri8.78.738.54###257,3812,222,484###25.926.5
2019-Aug-29 Thu8.788.78##################26.5
2019-Aug-28 Wed######8.518.55######-0.9###26.2
2019-Aug-27 Tue######8.46###208,2451,779,453###65.826.5
2019-Aug-26 Mon######8.4458.56###802,721-1.027.926.3
2019-Aug-23 Fri8.768.798.588.78185,3571,609,8250.270.226.9
2019-Aug-22 Thu###8.738.53###############26.5
2019-Aug-21 Wed######8.29#########3.9######
2019-Aug-20 Tue############399,272############
2019-Aug-19 Mon###############1,868,528-0.9######
2019-Aug-16 Fri###8.558.175###246,2252,059,056-1.126.0###
2019-Aug-15 Thu#########8.41263,1702,235,629###22.625.8
2019-Aug-14 Wed###8.7#########1,091,455#########
2019-Aug-13 Tue###8.778.57###187,2461,623,422###77.1###
2019-Aug-12 Mon8.788.788.56###############26.5
2019-Aug-09 Fri###8.798.568.78226,572###1.4###26.9
2019-Aug-08 Thu8.22###8.228.53164,673###3.8###26.2
2019-Aug-07 Wed###8.53###8.44###7,271,2754.8######
2019-Aug-06 Tue8###7.79#########1.9###25.0
2019-Aug-05 Mon8.48.458.248.24###1,080,644###38.0###
2019-Aug-02 Fri8.56###8.48.43#########22.625.9
2019-Aug-01 Thu######8.488.5###1,894,455-2.119.4###
2019-Jul-31 Wed8.758.758.57######1,556,271######26.6
2019-Jul-30 Tue8.8######8.7169,2481,486,843######26.7
2019-Jul-29 Mon8.758.85###8.79194,0291,693,8730.573.2###
2019-Jul-26 Fri8.558.88.58.59250,944######76.2###
2019-Jul-25 Thu8.42######8.55293,220###1.5###26.2
2019-Jul-24 Wed8.448.498.24###270,080###-1.719.9###
2019-Jul-23 Tue8.218.58.218.42######2.687.425.8
2019-Jul-22 Mon###############1,210,470#########
2019-Jul-19 Fri8.278.43###8.26253,6482,106,546-0.123.425.3
2019-Jul-18 Thu###8.4###8.25238,572###-0.825.1###
2019-Jul-17 Wed######8.2###223,9261,855,226###29.325.6
2019-Jul-16 Tue###8.42##################25.6
2019-Jul-15 Mon###############1,262,6441.886.2###
2019-Jul-12 Fri#########8.2###5,003,574###19.3###
2019-Jul-11 Thu###8.4###8.24249,424######19.2###
2019-Jul-10 Wed8.25###8.22######2,003,346###78.425.6
2019-Jul-09 Tue#########8.27#########87.025.4
2019-Jul-08 Mon8.458.468.28######1,410,453###22.5###
2019-Jul-05 Fri8.488.59###8.46###1,002,181###27.9###
2019-Jul-04 Thu8.44######8.43251,2422,135,557###29.625.9
2019-Jul-03 Wed###8.48###8.44278,729############
2019-Jul-02 Tue8.418.458.26###168,0861,404,358-1.023.725.6
2019-Jul-01 Mon8.538.59#########1,939,928###15.6###
2019-Jun-28 Fri###8.478.26###365,9483,061,155###31.7###
2019-Jun-27 Thu###8.4###8.29###############
2019-Jun-26 Wed7.858.587.82######7,965,5786.2###25.6
     Prev Section Enhanced    Basic Format Daily Prices for CKF    Bottom Next Section
Basic Prices for CKF
     Prev Section Basic    Bottom of Page   

Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2019-12-12 05:30:38 thru 2019-12-12 05:30:38 GMT for 0 secs.
Page length category 2 - Current - 0, 00000