Various chartings for (CKF) COLLINS FOODS LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits |
|
Ext_Verification    Limits (min and Max values)    Weekly |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| 1
| ###
| 0.0 |
MAX
| ###
| 5,778,870
| ### | | |
|
Limits    Weekly Price Summary    Enhanced |
Weekly summary for CKF
|
Weekly    Format Enhanced Daily Prices for CKF    Basic |
End of day Prices (Enhanced format), last 120 Days for (CKF) COLLINS FOODS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|
Enhanced    Basic Format Daily Prices for CKF    Bottom |
Basic Prices for CKF
|
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
|
|