Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Nov-07 05:19:20 PM AEDT

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
Listing Code CKF
Listing Name COLLINS FOODS LIMITED
GICS Sector Consumer Services
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 6th November 2024
Latest price with VOLUME for CKF .. Wednesday 6th November 2024

CKF is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CKF
DATE ### ### ### ### ### ###
SHARE PRICE 7.53 ### ### ### 9.76 ###
MARKET CAP ### ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### ### 19.27 ### ### ###
Earnings/Share (EPS) 0.47 0.47 0.47 0.25 0.25 0.25
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 12.55 12.55 12.55 12.55 12.55 12.55
Year Low 7.41 ### ### 7.5 7.5 7.5
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High 12.55 12.55 12.55 12.55 12.55 12.55
52Week Low 7.41 ### ### 7.5 7.5 7.5

     Prev Section Fundamental    News for CKF    Options Next Section

Score Company CKF for Ownership
CtrLinksDateNewsScore

     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
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 CKFKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
2 CKFKOB ### MINI Call ### 1 6.1525 A CITIWARRANTS COR
3 CKFKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
4 CKFKOE ### MINI Call ### 1 4.23 A CITIWARRANTS COR
     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

TypePriceVolumeRANK
MIN 1 ### 0.0
MAX ### 5,778,870 ###
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
0.47
2024-Nov-06 Wed ### ### ### 8.51 ### 3,015,853 ### ### ###
2024-Nov-05 Tue ### ### 8.29 ### 310,050 ### -0.4 ### 17.7
2024-Nov-04 Mon ### ### 8.25 ### ### ### ### 36.6 ###
2024-Nov-01 Fri ### ### 8.25 8.27 139,651 ### ### ### 17.6
2024-Oct-31 Thu ### ### 8.27 ### ### 2,059,982 ### ### ###
2024-Oct-30 Wed 8.4 8.41 8.29 ### ### 2,383,223 ### ### ###
2024-Oct-29 Tue 8.49 8.51 ### ### ### ### ### ### 17.8
2024-Oct-28 Mon 8.44 8.51 8.4 8.42 191,785 1,621,542 ### 39.8 17.9
2024-Oct-25 Fri 8.41 ### 8.41 8.42 151,352 ### ### ### 17.9
2024-Oct-24 Thu 8.45 ### ### 8.43 ### ### ### ### ###
2024-Oct-23 Wed 8.44 8.53 ### 8.42 381,352 ### ### 36.4 17.9
2024-Oct-22 Tue ### 8.46 ### 8.43 ### ### ### ### ###
2024-Oct-21 Mon 8.5 8.5 8.355 8.43 ### 2,649,041 -0.8 ### ###
2024-Oct-18 Fri ### ### ### ### ### 2,914,121 -3.7 ### 17.8
2024-Oct-17 Thu ### 8.74 8.54 8.74 ### ### 0.9 ### 18.6
2024-Oct-16 Wed 8.74 8.76 8.52 8.54 ### 4,548,087 -2.3 ### ###
2024-Oct-15 Tue 8.52 8.83 8.51 8.78 ### 3,887,645 3.1 ### ###
2024-Oct-14 Mon ### ### 8.455 8.49 ### ### ### 25.5 ###
2024-Oct-11 Fri 8.5 8.58 8.43 8.57 353,124 ### 0.8 73.4 ###
2024-Oct-10 Thu 8.56 ### 8.5 8.53 212,587 ### -0.4 29.7 18.1
2024-Oct-09 Wed ### ### 8.48 8.53 ### ### -0.9 ### 18.1
2024-Oct-08 Tue ### ### 8.53 8.56 317,784 ### -1.4 ### 18.2
2024-Oct-07 Mon ### 8.76 ### 8.73 219,844 1,912,642 0.6 69.7 18.6
2024-Oct-04 Fri ### 8.75 ### ### ### 2,779,440 ### 70.1 18.5
2024-Oct-03 Thu 8.8 8.85 8.7 8.77 ### 6,042,543 -0.3 39.7 ###
2024-Oct-02 Wed 8.75 8.76 8.52 ### 279,086 ### ### 21.2 18.3
2024-Oct-01 Tue 8.77 8.79 ### 8.72 ### ### -0.6 32.0 ###
2024-Sep-30 Mon 8.72 8.88 ### 8.74 457,325 ### 0.2 66.4 18.6
2024-Sep-27 Fri ### 8.72 8.56 ### ### 3,068,953 ### ### ###
2024-Sep-26 Thu 8.5 8.675 8.48 ### 320,859 ### 1.6 71.2 18.4
2024-Sep-25 Wed 8.45 8.49 8.4 8.43 173,356 ### ### ### ###
2024-Sep-24 Tue 8.25 ### 8.22 ### ### ### 1.6 ### ###
2024-Sep-23 Mon 8.25 ### ### 8.25 641,147 5,267,022 ### ### ###
2024-Sep-20 Fri 8.23 ### 8.2 8.27 895,149 7,389,454 0.5 ### 17.6
2024-Sep-19 Thu ### ### ### 8.2 ### 3,747,257 -1.4 ### ###
2024-Sep-18 Wed ### 8.21 ### ### 259,523 2,124,844 0.2 69.8 17.4
2024-Sep-17 Tue 8.23 ### ### 8.2 ### ### ### 31.9 ###
2024-Sep-16 Mon 8.2 8.29 ### ### ### 2,906,926 -0.2 ### 17.4
2024-Sep-13 Fri ### 8.2 ### ### ### 5,015,382 0.1 66.1 17.4
2024-Sep-12 Thu ### ### ### ### ### 3,873,784 0.6 64.4 ###
2024-Sep-11 Wed 7.86 ### 7.84 ### ### 5,403,941 ### 83.9 ###
2024-Sep-10 Tue 7.8 7.88 7.785 7.87 328,825 2,575,521 ### 78.8 16.7
2024-Sep-09 Mon ### 7.86 ### 7.77 422,942 3,271,456 ### ### ###
2024-Sep-06 Fri ### 7.76 ### 7.7 237,844 ### ### ### 16.4
2024-Sep-05 Thu ### ### 7.58 ### ### 2,005,676 ### ### 16.3
2024-Sep-04 Wed 7.75 7.79 ### ### ### ### -1.7 29.8 16.2
2024-Sep-03 Tue 7.73 7.87 7.73 7.79 ### ### 0.8 ### 16.6
2024-Sep-02 Mon ### 7.77 ### 7.72 349,379 2,688,471 0.5 ### 16.4
2024-Aug-30 Fri 7.57 ### 7.55 ### 617,871 4,708,177 1.6 ### ###
2024-Aug-29 Thu 7.5 7.57 7.485 7.53 ### 3,945,629 ### ### ###
2024-Aug-28 Wed 7.59 ### 7.5 7.52 824,188 ### -0.9 ### ###
2024-Aug-27 Tue 7.59 ### 7.55 ### ### 3,879,045 0.5 ### ###
2024-Aug-26 Mon ### 7.73 7.58 ### ### ### ### ### 16.3
2024-Aug-23 Fri 7.56 ### 7.41 7.58 2,589,758 19,526,775 ### 68.2 16.1
2024-Aug-22 Thu 8.26 8.26 ### ### ### ### -7.0 5.2 ###
2024-Aug-21 Wed 8.82 8.84 8.72 8.82 240,124 2,108,288 ### 60.4 ###
2024-Aug-20 Tue ### ### 8.82 8.82 ### ### -1.8 ### ###
2024-Aug-19 Mon 8.87 ### 8.81 ### ### ### ### ### 19.0
2024-Aug-16 Fri ### ### 8.84 ### 297,882 2,654,128 ### 65.4 19.0
2024-Aug-15 Thu 8.86 ### 8.78 8.87 227,348 2,012,029 ### 70.6 18.9
2024-Aug-14 Wed 8.89 ### 8.81 8.85 ### 2,228,829 -0.5 ### ###
2024-Aug-13 Tue 8.82 8.84 8.72 8.82 ### ### ### 69.8 ###
2024-Aug-12 Mon 8.58 8.82 8.57 8.72 329,947 2,868,889 ### 82.3 ###
2024-Aug-09 Fri ### ### 8.53 8.55 ### 2,573,274 -1.3 ### ###
2024-Aug-08 Thu ### 8.71 8.57 8.57 ### 2,544,644 -0.3 ### ###
2024-Aug-07 Wed 8.57 8.75 8.55 ### ### ### ### 64.3 ###
2024-Aug-06 Tue 8.71 8.79 8.55 8.59 729,340 6,323,377 -1.4 ### ###
2024-Aug-05 Mon 8.78 8.885 8.7 8.71 604,848 5,318,126 ### ### ###
2024-Aug-02 Fri 8.86 ### 8.83 ### ### ### 0.5 ### ###
2024-Aug-01 Thu 9.21 9.21 ### ### ### ### ### ### 19.3
2024-Jul-31 Wed ### ### 9 ### ### 4,020,652 0.8 61.3 ###
2024-Jul-30 Tue ### ### ### ### ### 2,607,774 1.1 80.8 ###
2024-Jul-29 Mon ### ### 8.88 ### ### ### -0.9 ### 19.1
2024-Jul-26 Fri ### ### ### ### 270,058 2,431,872 ### 27.0 19.1
2024-Jul-25 Thu ### ### 8.89 9 ### 3,571,089 ### 81.9 19.1
2024-Jul-24 Wed ### ### ### 9 471,070 ### -0.4 32.3 19.1
2024-Jul-23 Tue 9 ### ### ### ### 2,736,575 0.8 ### 19.3
2024-Jul-22 Mon 8.8 9 8.8 ### ### 4,155,347 ### ### 19.0
2024-Jul-19 Fri 8.74 8.84 ### 8.83 418,424 ### ### 76.1 18.8
2024-Jul-18 Thu 8.85 8.89 8.76 8.8 449,681 ### ### 35.4 ###
2024-Jul-17 Wed ### ### 8.8 8.85 ### ### -0.8 ### ###
2024-Jul-16 Tue ### ### 8.85 8.86 ### 3,549,621 ### ### ###
2024-Jul-15 Mon ### ### 8.89 ### 470,221 4,243,744 ### ### ###
2024-Jul-12 Fri ### ### ### ### 355,122 3,197,873 ### ### ###
2024-Jul-11 Thu ### ### 8.945 ### 325,540 2,930,673 ### ### ###
2024-Jul-10 Wed ### ### ### ### 480,576 4,314,371 0.6 74.0 19.1
2024-Jul-09 Tue ### ### ### ### ### 2,449,923 ### 71.8 ###
2024-Jul-08 Mon ### ### 8.85 ### ### ### ### 35.9 19.0
2024-Jul-05 Fri ### ### ### ### 440,481 3,990,757 ### ### ###
2024-Jul-04 Thu ### ### 9 ### 497,920 ### ### 68.2 19.3
2024-Jul-03 Wed ### ### ### ### ### 4,691,884 ### 75.7 19.3
2024-Jul-02 Tue ### ### ### ### 431,553 ### ### ### ###
2024-Jul-01 Mon ### ### ### ### 524,656 4,719,280 ### 69.5 ###
2024-Jun-28 Fri ### ### ### ### 647,272 5,961,375 ### ### ###
2024-Jun-27 Thu 9 ### ### ### 859,828 7,785,742 ### ### 19.4
2024-Jun-26 Wed ### 10.22 ### ### ### 18,670,447 -10.2 ### 19.4
2024-Jun-25 Tue ### 10.4 9.54 ### ### 16,529,921 -1.6 ### ###
2024-Jun-24 Mon 9.26 9.46 9.24 ### ### 2,639,420 0.6 81.8 ###
2024-Jun-21 Fri 9.29 ### ### 9.2 ### ### ### 28.4 19.6
2024-Jun-20 Thu 9.22 ### ### ### ### 4,617,484 ### ### 19.8
2024-Jun-19 Wed 9.25 9.325 9.2 9.25 195,078 ### ### 69.6 ###
2024-Jun-18 Tue ### 9.28 ### 9.23 460,845 ### ### ### 19.6
2024-Jun-17 Mon ### ### ### ### 831,920 7,595,429 ### ### ###
2024-Jun-14 Fri ### 9.285 ### ### 373,682 3,436,940 0.3 77.1 ###
2024-Jun-13 Thu ### ### ### ### ### ### -0.3 ### ###
2024-Jun-12 Wed 9.22 9.25 ### ### ### ### -1.0 ### 19.4
2024-Jun-11 Tue ### ### 9.23 9.28 ### ### -0.9 42.0 19.7
2024-Jun-07 Fri ### 9.47 ### 9.46 197,357 ### 0.7 76.1 20.1
2024-Jun-06 Thu 9.5 9.5 9.27 ### 428,129 ### -1.7 ### 19.9
2024-Jun-05 Wed 9.25 9.43 ### ### 312,649 2,906,072 ### 81.2 20.0
2024-Jun-04 Tue 9.21 ### ### ### 211,989 ### ### 36.6 ###
2024-Jun-03 Mon 9.29 ### ### 9.26 266,386 ### -0.3 35.1 19.7
2024-May-31 Fri ### 9.42 ### 9.2 528,548 ### -1.3 21.1 19.6
2024-May-30 Thu ### ### ### ### 289,345 2,656,187 ### ### ###
2024-May-29 Wed 9.21 ### ### ### 410,549 3,766,787 ### ### 19.3
2024-May-28 Tue 9.45 9.5 ### ### 256,853 ### -1.3 ### ###
2024-May-27 Mon ### 9.52 ### 9.48 ### ### ### ### ###
2024-May-24 Fri ### ### ### ### 355,829 3,294,976 1.5 ### 19.8
2024-May-23 Thu ### 9.485 ### ### 720,424 ### ### ### ###
2024-May-22 Wed 9.44 9.45 ### ### 1,384,979 ### ### ### 19.1
     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 2024-11-07 17:19:20 thru 2024-11-07 17:19:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000