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

Currently Thu 21-Aug-05 04:45:05 AM AEST

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 Wed Aug 04 11:11:29 AEST 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 4th August 2021
Latest price with VOLUME for CKF .. Wednesday 4th August 2021

CKF is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Wed Aug 04 11:11:29 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CKF
DATE 2021-07-28 ### ### ### ###
SHARE PRICE ### ### ### ### 10.47
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 38.4 47.25 ### ### ###
Earnings/Share (EPS) 0.28 0.23 0.23 0.23 0.23
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 13.25 13.25 ### 11.4 11.4
Year Low ### ### ### 5.71 5.4
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ###
52Week High 13.25 13.25 ### 11.4 11.4
52Week Low ### ### ### 5.71 5.4

     Prev Section Fundamental    News for CKF    Options Next Section

Score Company CKF for Ownership
CtrLinksDateNewsScore
1 an >2021-07-23  2021-07-25 05:29 GMT, Price
Closed at $10.82
-3
Price range $1 -> $13.25, for Dates 2011-Aug-04 Thu -> 2021-Jul-23 Fri
 
2< an >2019-12-17  2019-12-15 23:51 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 9.5c
9.5C FRANKED@30%
100 %Percentage Franked
 
3< an >2019-12-06  2019-12-15 23:51 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 9.5c
9.5C FRANKED@30%
100 %Percentage Franked
 
4< an >2019-12-05  2019-12-15 23:51 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 9.5c
9.5C FRANKED@30%
100 %Percentage Franked
 
5< an >2019-07-25  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 10.5c
10.5C FRANKED@30%
100 %Percentage Franked
 
6< an >2019-07-10  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 10.5c
10.5C FRANKED@30%
100 %Percentage Franked
 
7< an >2019-07-09  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend
0
Final Ex Dividend, Dividend Amount: 10.5c
10.5C FRANKED@30%
100 %Percentage Franked
 
8< an >2018-12-21  2019-09-05 03:52 GMT, Dividend
Interim Date Payable
0
Interim Date Payable, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
9< an >2018-12-07  2019-09-05 03:52 GMT, ex_Dividend
Interim Record Date
0
Interim Record Date, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
10< an >2018-12-06  2019-09-05 03:52 GMT, ex_Dividend
Interim Ex Dividend
0
Interim Ex Dividend, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
11< an >2018-07-26  2019-09-05 03:52 GMT, Dividend
Final Date Payable
0
Final Date Payable, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
12< an >2018-07-11  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date
0
Final Record Date, Dividend Amount: 9c
9C FRANKED@30%
100 %Percentage Franked
 
13< an 2018-07-10  2019-09-05 03:52 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
CtrWarrant
Code
Effective
As At
Date
Type of
Warrant
Expiry
Date
RatioExerciseStyle
Eur/
Amer
IssuerReg-
istry
Notes
1 CKFKOB ### MINI Call ### 1 6.9125 A CITIWARRANTS COR
2 CKFKOD ### MINI Call ### 1 ### A CITIWARRANTS COR
3 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 13.25 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
0.28
2021-Aug-04 Wed ### ### ### ### 345,786 3,803,646 -0.7 ### ###
2021-Aug-03 Tue ### ### ### ### ### ### ### 30.9 39.4
2021-Aug-02 Mon ### ### ### ### 159,050 ### 0.3 68.5 39.5
2021-Jul-30 Fri ### ### ### ### ### ### ### 27.7 ###
2021-Jul-29 Thu 10.78 ### 10.78 ### 501,445 5,508,373 ### 87.8 ###
2021-Jul-28 Wed ### ### 10.71 10.79 ### 8,592,452 ### ### 38.5
2021-Jul-27 Tue ### 11.075 ### ### ### 5,501,548 0.3 73.6 39.4
2021-Jul-26 Mon 10.78 ### 10.72 ### 414,972 4,508,670 ### ### 39.0
2021-Jul-23 Fri 10.82 10.86 10.74 10.82 ### 2,346,872 ### 60.6 38.6
2021-Jul-22 Thu 10.8 ### 10.76 10.79 366,854 ### ### ### 38.5
2021-Jul-21 Wed ### ### ### 10.72 ### ### -1.7 ### 38.3
2021-Jul-20 Tue 10.78 10.88 10.71 10.83 496,142 5,355,852 ### ### 38.7
2021-Jul-19 Mon ### 10.86 10.55 10.84 485,671 ### ### ### 38.7
2021-Jul-16 Fri 10.55 10.85 10.46 10.71 728,340 ### ### 76.0 38.3
2021-Jul-15 Thu 10.47 ### 10.42 10.5 483,725 ### 0.3 ### 37.5
2021-Jul-14 Wed ### 10.43 ### 10.42 ### ### ### 78.3 37.2
2021-Jul-13 Tue 10.45 10.57 ### ### ### ### -1.0 ### 37.0
2021-Jul-12 Mon 10.5 10.59 10.4 10.41 292,547 3,070,280 -0.9 ### 37.2
2021-Jul-09 Fri ### ### 10.355 10.46 431,242 ### ### 26.7 37.4
2021-Jul-08 Thu 10.82 10.89 ### ### 536,424 5,769,240 ### 26.6 ###
2021-Jul-07 Wed 10.45 10.85 ### 10.71 749,526 7,948,723 2.5 84.7 38.3
2021-Jul-06 Tue ### ### ### ### 452,277 ### -2.9 ### 38.0
2021-Jul-05 Mon ### ### 10.78 10.78 610,247 6,685,255 -2.1 23.9 38.5
2021-Jul-02 Fri ### ### 10.75 ### 1,030,250 ### ### 67.4 ###
2021-Jul-01 Thu 11.47 11.5 ### ### ### 16,657,453 -4.4 5.3 39.2
2021-Jun-30 Wed 11.76 11.83 ### 11.47 ### 27,644,843 ### ### 41.0
2021-Jun-29 Tue ### 13.25 ### ### 1,143,183 14,392,673 ### ### 42.8
2021-Jun-28 Mon ### 12.87 12.51 12.7 391,870 ### 0.1 ### 45.4
2021-Jun-25 Fri 12.87 ### ### ### 453,323 ### -1.6 ### 45.3
2021-Jun-24 Thu 12.49 12.83 12.46 12.53 ### ### 0.3 69.0 44.8
2021-Jun-23 Wed ### 12.71 12.28 12.47 ### 10,587,050 1.4 ### 44.5
2021-Jun-22 Tue ### ### ### 12.23 ### ### ### ### 43.7
2021-Jun-21 Mon ### ### ### ### 327,220 ### ### ### 43.3
2021-Jun-18 Fri 12.55 12.55 12.23 ### ### ### -1.7 18.0 ###
2021-Jun-17 Thu ### 12.46 ### 12.29 ### 3,953,940 -0.1 ### 43.9
2021-Jun-16 Wed 12.28 12.47 ### 12.28 ### ### ### ### 43.9
2021-Jun-15 Tue ### 12.24 ### 12.24 ### 3,339,484 1.2 82.7 43.7
2021-Jun-11 Fri ### 12.25 ### ### ### ### -0.7 ### 43.2
2021-Jun-10 Thu ### 12.27 11.88 ### 313,251 ### ### 78.6 43.4
2021-Jun-09 Wed 12.22 ### ### ### 327,556 3,996,183 -1.0 32.3 43.2
2021-Jun-08 Tue ### 12.48 ### 12.22 499,752 ### ### ### 43.6
2021-Jun-07 Mon 12.55 ### 12.4 12.54 ### ### -0.1 47.1 44.8
2021-Jun-04 Fri ### 12.8 12.54 ### 294,781 3,734,875 -0.5 35.8 45.0
2021-Jun-03 Thu ### ### 12.58 12.84 ### 4,249,348 1.6 ### 45.9
2021-Jun-02 Wed 12.51 ### 12.4 12.58 333,055 ### ### ### 44.9
2021-Jun-01 Tue ### ### 12.49 ### ### ### 0.1 ### 45.0
2021-May-31 Mon 12.55 ### 12.52 ### ### 3,375,844 ### 72.1 45.0
2021-May-28 Fri ### ### ### 12.49 ### ### ### ### 44.6
2021-May-27 Thu 12.24 ### ### ### 636,656 ### 2.9 ### 45.0
2021-May-26 Wed 11.88 12.24 11.88 ### ### ### 2.4 ### 43.4
2021-May-25 Tue ### 11.83 ### 11.82 ### 2,163,725 ### 77.1 42.2
2021-May-24 Mon 11.48 11.7 11.47 ### ### 2,474,127 ### 81.0 41.5
2021-May-21 Fri 11.49 11.54 11.27 11.41 ### 2,596,222 ### ### 40.8
2021-May-20 Thu ### ### 10.86 ### 309,021 3,431,678 ### 84.5 40.4
2021-May-19 Wed ### ### ### ### ### 2,475,257 ### ### 39.1
2021-May-18 Tue 11.5 11.58 11.22 11.23 ### ### -2.3 ### 40.1
2021-May-17 Mon 11.21 11.59 ### 11.5 307,089 3,494,672 2.6 ### ###
2021-May-14 Fri 11.21 11.23 ### ### ### ### ### ### 39.9
2021-May-13 Thu ### ### 10.72 ### 458,347 ### -0.2 48.3 ###
2021-May-12 Wed ### ### ### 11.24 ### 4,806,976 2.2 ### 40.1
2021-May-11 Tue 10.8 11.125 10.7 ### 247,622 2,702,175 ### ### 39.5
2021-May-10 Mon 10.76 ### 10.76 ### 255,670 2,776,576 ### 75.2 39.0
2021-May-07 Fri 10.76 ### 10.74 10.82 ### ### 0.6 ### 38.6
2021-May-06 Thu 10.89 ### 10.78 10.86 251,746 2,736,479 -0.3 49.7 38.8
2021-May-05 Wed ### ### 10.85 10.89 288,723 3,160,073 ### 38.3 38.9
2021-May-04 Tue ### 11.28 ### ### 256,042 ### 1.2 ### 39.9
2021-May-03 Mon ### 11.48 11.28 ### 324,074 ### 0.1 ### 40.6
2021-Apr-30 Fri ### ### ### ### 117,776 ### 0.1 ### 40.6
2021-Apr-29 Thu 11.2 ### ### ### 764,528 ### 1.1 ### 40.4
2021-Apr-28 Wed 11.4 11.45 ### ### ### ### ### ### 39.9
2021-Apr-27 Tue ### 11.49 ### 11.45 ### ### 1.1 ### 40.9
2021-Apr-26 Mon 11.42 11.475 11.25 ### ### 2,741,975 ### ### 40.6
2021-Apr-23 Fri 11.28 11.47 ### 11.42 ### ### 1.2 78.5 40.8
2021-Apr-22 Thu 10.87 ### 10.78 ### ### 3,299,555 2.9 88.9 39.9
2021-Apr-21 Wed 10.72 10.85 ### 10.81 ### ### 0.8 77.3 38.6
2021-Apr-20 Tue 10.79 ### 10.75 10.88 131,227 1,425,781 ### ### 38.9
2021-Apr-19 Mon ### ### ### ### ### 3,498,551 ### 39.5 39.0
2021-Apr-16 Fri 10.89 ### 10.79 ### 143,527 1,570,185 ### 72.9 39.2
2021-Apr-15 Thu ### ### 10.55 10.89 379,446 ### ### 37.0 38.9
2021-Apr-14 Wed ### ### ### ### 529,255 ### ### ### 39.3
2021-Apr-13 Tue 10.8 ### 10.78 10.89 348,454 ### ### 77.5 38.9
2021-Apr-12 Mon ### ### 10.71 10.78 179,979 1,944,673 ### ### 38.5
2021-Apr-09 Fri ### ### 10.74 10.87 ### 1,573,642 -0.3 30.9 ###
2021-Apr-08 Thu 10.83 ### 10.77 10.88 249,429 2,705,057 ### 66.7 38.9
2021-Apr-07 Wed 10.81 ### 10.71 10.8 ### ### ### ### ###
2021-Apr-06 Tue 10.43 10.87 10.385 10.78 ### 2,279,970 3.4 88.7 38.5
2021-Apr-01 Thu ### 10.375 ### ### ### 3,899,523 ### 31.3 36.9
2021-Mar-31 Wed 10.5 10.57 ### 10.41 ### ### -0.9 ### 37.2
2021-Mar-30 Tue ### ### ### 10.47 398,972 ### -3.9 21.2 37.4
2021-Mar-29 Mon ### ### 10.87 10.87 271,444 2,992,670 ### 33.5 ###
2021-Mar-26 Fri ### ### ### ### 612,751 ### ### 61.0 39.5
2021-Mar-25 Thu 11.2 11.28 ### ### 326,951 ### -1.0 ### 39.6
2021-Mar-24 Wed ### 11.28 10.89 ### 269,070 2,982,640 1.7 ### 40.0
2021-Mar-23 Tue 11.25 11.26 ### ### ### 2,663,673 -2.2 ### 39.3
2021-Mar-22 Mon 11.2 11.4 ### 11.22 ### 4,049,724 0.2 68.2 ###
2021-Mar-19 Fri ### ### ### ### ### 4,818,254 1.2 ### 39.9
2021-Mar-18 Thu ### ### ### ### 509,826 5,554,554 3.8 89.4 ###
2021-Mar-17 Wed ### ### ### ### ### ### ### ### 38.1
2021-Mar-16 Tue 9.7 10.24 9.51 ### 900,579 ### ### 90.1 36.2
2021-Mar-15 Mon 9.43 9.82 ### 9.75 ### ### ### 87.8 ###
2021-Mar-12 Fri 9.44 9.55 ### ### 206,246 1,949,024 ### 24.5 33.5
2021-Mar-11 Thu ### 9.5 9.21 9.47 ### ### 1.0 ### ###
2021-Mar-10 Wed 9.52 9.73 ### 9.49 ### ### ### 41.3 33.9
2021-Mar-09 Tue ### ### ### 9.45 304,479 2,887,983 ### 31.8 33.8
2021-Mar-08 Mon 9.76 9.8 9.55 9.57 125,886 1,217,947 -1.9 ### 34.2
2021-Mar-05 Fri ### ### ### ### ### ### ### ### ###
2021-Mar-04 Thu ### ### 9.47 9.55 ### ### -0.6 55.8 34.1
2021-Mar-03 Wed 9.55 9.75 9.55 ### ### 1,776,651 ### ### 34.6
2021-Mar-02 Tue 9.75 ### ### ### ### 3,910,226 -0.9 49.8 34.5
2021-Mar-01 Mon ### 9.87 ### 9.73 ### 1,987,147 0.6 69.9 34.8
2021-Feb-26 Fri ### ### 9.48 9.57 ### ### ### 18.3 34.2
2021-Feb-25 Thu 9.8 ### 9.77 9.89 216,578 2,136,541 ### ### ###
2021-Feb-24 Wed 9.8 ### ### 9.71 ### ### ### ### 34.7
2021-Feb-23 Tue ### ### 9.75 9.8 304,524 3,020,878 -2.6 25.2 ###
2021-Feb-22 Mon 9.86 ### 9.85 ### ### ### ### ### 36.0
2021-Feb-19 Fri ### ### 9.83 ### ### ### ### ### 35.4
2021-Feb-18 Thu 9.83 ### 9.76 ### 284,376 2,811,056 1.7 ### 35.7
2021-Feb-17 Wed 9.85 ### 9.77 ### ### 4,337,773 1.3 ### 35.6
2021-Feb-16 Tue ### ### ### ### ### ### ### 38.5 35.5
2021-Feb-15 Mon ### ### ### ### ### 2,507,885 ### 38.7 35.7
     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 2021-08-05 04:45:05 thru 2021-08-05 04:45:06 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000