Score Company CKF for Ownership
Ctr | Links | Date | News | Score |
1 | an > | 2024-03-08 |   2024-03-09 12:42 GMT, Price Closed at $10.34
| -2 |
Price range $1 -> $14.3, for Dates 2011-Aug-04 Thu -> 2024-Mar-08 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   |
|
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 0.25 |
2024-Mar-18 Mon
| 10.2
| ###
| ###
| ###
| 142,284
| 1,459,122
| 1.1
| ###
| 41.2 |
2024-Mar-15 Fri
| 10.24
| ###
| ###
| 10.26
| 439,786
| ###
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 10.29
| 10.29
| ###
| 2,998,840
| ###
| ###
| ### |
2024-Mar-13 Wed
| 10.29
| 10.46
| 10.24
| ###
| 337,189
| ###
| ###
| ###
| 41.2 |
2024-Mar-12 Tue
| 10.24
| 10.42
| 10.24
| ###
| ###
| ###
| 0.7
| ###
| 41.2 |
2024-Mar-11 Mon
| 10.21
| ###
| 10.2
| 10.29
| ###
| 3,325,020
| 0.8
| 79.1
| ### |
2024-Mar-08 Fri
| 10.41
| ###
| 10.26
| ###
| 412,528
| 4,274,821
| -0.7
| 27.5
| ### |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -0.7
| ###
| 41.2 |
2024-Mar-06 Wed
| 10.47
| ###
| ###
| 10.29
| ###
| 4,701,320
| ###
| 21.7
| ### |
2024-Mar-05 Tue
| 10.24
| 10.55
| ###
| 10.53
| 1,030,948
| ###
| ###
| 86.2
| ### |
2024-Mar-04 Mon
| ###
| 10.29
| ###
| 10.21
| ###
| 5,830,986
| ###
| 73.7
| 40.8 |
2024-Mar-01 Fri
| 10.82
| ###
| ###
| ###
| ###
| ###
| -6.5
| ###
| 40.5 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 529,251
| 5,815,145
| ###
| ###
| 44.0 |
2024-Feb-28 Wed
| ###
| ###
| 10.87
| ###
| 503,625
| ###
| ###
| ###
| 44.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 423,822
| ###
| ###
| 74.2
| 43.9 |
2024-Feb-26 Mon
| ###
| ###
| 10.79
| 10.89
| ###
| 4,282,950
| ###
| 26.3
| 43.6 |
2024-Feb-23 Fri
| 10.72
| ###
| 10.72
| 10.86
| 355,357
| ###
| ###
| 82.9
| 43.4 |
2024-Feb-22 Thu
| 10.51
| ###
| 10.46
| ###
| ###
| ###
| 1.5
| ###
| ### |
2024-Feb-21 Wed
| 10.47
| ###
| 10.42
| 10.54
| ###
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| ###
| ###
| 10.44
| 10.5
| 998,845
| ###
| -0.9
| 26.9
| 42.0 |
2024-Feb-19 Mon
| 10.8
| 10.84
| ###
| ###
| 766,884
| ###
| -1.4
| ###
| ### |
2024-Feb-16 Fri
| ###
| ###
| 10.78
| 10.8
| 263,881
| 2,893,455
| -2.1
| ###
| 43.2 |
2024-Feb-15 Thu
| ###
| 11.28
| ###
| ###
| ###
| ###
| -1.1
| 25.3
| ### |
2024-Feb-14 Wed
| ###
| ###
| 11.045
| ###
| 395,225
| 4,421,579
| 0.5
| ###
| ### |
2024-Feb-13 Tue
| ###
| 11.27
| ###
| 11.2
| ###
| 5,154,781
| 1.4
| ###
| 44.8 |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 35.0
| ### |
2024-Feb-09 Fri
| 11.41
| 11.5
| ###
| ###
| 273,785
| ###
| -1.9
| ###
| 44.8 |
2024-Feb-08 Thu
| 11.49
| 11.56
| 11.4
| 11.47
| ###
| ###
| -0.2
| 33.2
| 45.9 |
2024-Feb-07 Wed
| 11.5
| 11.555
| ###
| 11.44
| 369,349
| 4,222,582
| -0.5
| 28.5
| 45.8 |
2024-Feb-06 Tue
| 11.55
| ###
| ###
| 11.45
| 388,288
| ###
| ###
| ###
| 45.8 |
2024-Feb-05 Mon
| 11.83
| ###
| ###
| 11.57
| ###
| 2,738,472
| ###
| 25.1
| 46.3 |
2024-Feb-02 Fri
| ###
| ###
| ###
| ###
| 186,754
| 2,239,180
| ###
| 61.9
| ### |
2024-Feb-01 Thu
| ###
| ###
| 11.86
| ###
| ###
| 2,546,578
| ###
| 35.9
| ### |
2024-Jan-31 Wed
| ###
| 12.25
| ###
| ###
| ###
| ###
| -0.3
| ###
| 48.4 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
| ###
| 3,144,288
| -0.1
| 34.1
| 48.4 |
2024-Jan-29 Mon
| ###
| ###
| 11.75
| ###
| 209,978
| 2,495,588
| ###
| ###
| ### |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 378,551
| ###
| ###
| 31.7
| ### |
2024-Jan-24 Wed
| 12.26
| 12.27
| ###
| ###
| 183,082
| 2,220,784
| ###
| ###
| ### |
2024-Jan-23 Tue
| ###
| ###
| ###
| 12.23
| ###
| ###
| ###
| 29.6
| ### |
2024-Jan-22 Mon
| ###
| ###
| ###
| 12.27
| ###
| 2,406,375
| -0.2
| 41.4
| ### |
2024-Jan-19 Fri
| 12.45
| 12.45
| ###
| 12.2
| ###
| ###
| ###
| ###
| 48.8 |
2024-Jan-18 Thu
| 12.23
| ###
| ###
| 12.24
| ###
| ###
| 0.1
| ###
| ### |
2024-Jan-17 Wed
| ###
| 12.44
| ###
| ###
| ###
| 4,339,086
| ###
| ###
| 49.2 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 152,649
| ###
| -2.0
| 23.7
| 48.5 |
2024-Jan-15 Mon
| ###
| 12.43
| ###
| ###
| ###
| ###
| ###
| ###
| 49.5 |
2024-Jan-12 Fri
| ###
| 12.4
| ###
| ###
| ###
| 4,162,122
| ###
| ###
| ### |
2024-Jan-11 Thu
| 12.45
| 12.55
| ###
| ###
| ###
| ###
| -0.6
| 28.6
| 49.5 |
2024-Jan-10 Wed
| 12.45
| 12.45
| 12.23
| 12.26
| ###
| ###
| -1.5
| ###
| ### |
2024-Jan-09 Tue
| ###
| 12.43
| ###
| 12.43
| 462,946
| 5,661,829
| 3.3
| ###
| 49.7 |
2024-Jan-08 Mon
| 11.76
| ###
| ###
| ###
| 144,182
| ###
| ###
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| 11.83
| 11.83
| ###
| 1,823,546
| -1.7
| 21.4
| ### |
2024-Jan-04 Thu
| ###
| ###
| 11.83
| ###
| 259,975
| ###
| 0.3
| 71.3
| 48.0 |
2024-Jan-03 Wed
| 11.81
| ###
| 11.755
| ###
| ###
| 3,257,079
| ###
| ###
| ### |
2024-Jan-02 Tue
| 11.83
| ###
| ###
| ###
| ###
| 1,685,050
| 1.4
| 78.5
| ### |
2023-Dec-29 Fri
| ###
| ###
| 11.8
| 11.84
| 125,125
| ###
| ###
| ###
| ### |
2023-Dec-28 Thu
| ###
| ###
| 11.86
| ###
| ###
| ###
| -0.3
| ###
| 47.8 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 93,573
| 1,125,683
| ###
| 28.6
| 47.8 |
2023-Dec-22 Fri
| ###
| ###
| 11.87
| ###
| ###
| 1,872,654
| 0.1
| ###
| 47.9 |
2023-Dec-21 Thu
| 12.25
| 12.25
| 11.86
| ###
| ###
| ###
| -2.4
| 15.3
| 47.8 |
2023-Dec-20 Wed
| ###
| ###
| ###
| 12.21
| 335,883
| ###
| 0.7
| ###
| 48.8 |
2023-Dec-19 Tue
| ###
| ###
| 11.82
| ###
| 305,078
| ###
| ###
| 74.3
| 48.2 |
2023-Dec-18 Mon
| 11.86
| ###
| ###
| ###
| 164,043
| 1,941,448
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| ###
| 11.86
| ###
| 528,672
| ###
| -0.1
| ###
| ### |
2023-Dec-14 Thu
| 11.75
| 11.88
| ###
| 11.88
| 351,255
| 4,127,246
| ###
| 69.4
| 47.5 |
2023-Dec-13 Wed
| 11.55
| 11.57
| 11.47
| 11.53
| ###
| 4,182,451
| -0.2
| 34.6
| ### |
2023-Dec-12 Tue
| 11.45
| 11.53
| ###
| 11.52
| 336,150
| 3,852,279
| ###
| ###
| ### |
2023-Dec-11 Mon
| 11.4
| 11.45
| ###
| ###
| ###
| ###
| -0.1
| ###
| 45.6 |
2023-Dec-08 Fri
| ###
| 11.44
| ###
| 11.4
| ###
| ###
| ###
| ###
| ### |
2023-Dec-07 Thu
| 11.42
| 11.57
| ###
| 11.4
| 592,471
| ###
| -0.2
| 36.9
| ### |
2023-Dec-06 Wed
| ###
| 11.56
| 11.27
| 11.52
| 594,328
| 6,784,254
| ###
| 67.8
| ### |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 449,548
| ###
| 1.9
| ###
| ### |
2023-Dec-04 Mon
| 11.27
| 11.29
| ###
| ###
| 366,547
| ###
| -1.2
| ###
| 44.5 |
2023-Dec-01 Fri
| 11.4
| 11.4
| ###
| 11.24
| ###
| ###
| ###
| ###
| ### |
2023-Nov-30 Thu
| 11.27
| 11.44
| 11.045
| 11.28
| ###
| 12,585,259
| 0.1
| ###
| ### |
2023-Nov-29 Wed
| 10.89
| 11.28
| 10.855
| 11.24
| ###
| 9,104,081
| ###
| 87.8
| ### |
2023-Nov-28 Tue
| ###
| 11.24
| 10.5
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| 10.145
| 9.925
| ###
| 485,558
| 4,872,574
| ###
| ###
| 40.4 |
2023-Nov-24 Fri
| 10.24
| 10.28
| ###
| ###
| ###
| ###
| -2.3
| ###
| 40.0 |
2023-Nov-23 Thu
| 10.28
| ###
| ###
| ###
| ###
| 6,752,489
| -1.1
| 29.5
| ### |
2023-Nov-22 Wed
| 10.24
| 10.29
| ###
| 10.28
| 270,929
| 2,766,185
| ###
| ###
| ### |
2023-Nov-21 Tue
| 9.87
| ###
| 9.84
| 10.26
| 354,173
| 3,566,522
| 4.0
| ###
| ### |
2023-Nov-20 Mon
| 9.75
| 9.82
| ###
| 9.8
| 135,646
| 1,322,548
| ###
| ###
| 39.2 |
2023-Nov-17 Fri
| ###
| 9.8
| 9.56
| 9.74
| ###
| ###
| 1.5
| 80.1
| ### |
2023-Nov-16 Thu
| 9.87
| ###
| 9.59
| ###
| ###
| ###
| ###
| 20.5
| 38.4 |
2023-Nov-15 Wed
| ###
| ###
| 9.8
| 9.85
| ###
| 1,734,948
| ###
| ###
| 39.4 |
2023-Nov-14 Tue
| 9.89
| ###
| 9.725
| 9.8
| ###
| 2,513,521
| ###
| 23.5
| 39.2 |
2023-Nov-13 Mon
| 9.8
| ###
| 9.785
| 9.81
| ###
| 2,306,779
| ###
| ###
| 39.2 |
2023-Nov-10 Fri
| 9.51
| 9.73
| 9.51
| 9.71
| 76,278
| ###
| ###
| 83.6
| 38.8 |
2023-Nov-09 Thu
| 9.85
| ###
| ###
| 9.7
| 125,387
| 1,226,284
| -1.5
| ###
| 38.8 |
2023-Nov-08 Wed
| 9.78
| 9.88
| ###
| 9.81
| ###
| ###
| ###
| ###
| 39.2 |
2023-Nov-07 Tue
| 9.54
| 9.76
| 9.5
| 9.7
| 179,973
| ###
| 1.7
| ###
| 38.8 |
2023-Nov-06 Mon
| ###
| 9.82
| 9.53
| 9.7
| 280,928
| 2,717,978
| ###
| 76.8
| 38.8 |
2023-Nov-03 Fri
| 9.48
| ###
| 9.42
| 9.51
| 141,950
| ###
| ###
| 63.8
| ### |
2023-Nov-02 Thu
| 9.24
| 9.4
| 9.21
| 9.4
| 515,188
| 4,793,824
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| ###
| ###
| 9.2
| 136,521
| ###
| 0.5
| ###
| 36.8 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 151,474
| ###
| 0.2
| 71.2
| ### |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| ###
| 923,581
| ###
| 70.3
| 36.3 |
2023-Oct-27 Fri
| 9.21
| ###
| ###
| 9.25
| ###
| 1,135,920
| ###
| 69.1
| ### |
2023-Oct-26 Thu
| 9.28
| ###
| ###
| 9.21
| ###
| 1,360,852
| -0.8
| 33.3
| 36.8 |
2023-Oct-25 Wed
| 9.43
| 9.47
| 9.23
| ###
| 139,886
| ###
| -1.0
| ###
| ### |
2023-Oct-24 Tue
| ###
| 9.53
| ###
| 9.44
| ###
| ###
| 1.2
| 77.5
| 37.8 |
2023-Oct-23 Mon
| ###
| 9.48
| 9.27
| 9.46
| 150,874
| 1,414,443
| ###
| 80.9
| 37.8 |
2023-Oct-20 Fri
| ###
| 9.46
| 9.22
| 9.44
| ###
| ###
| ###
| 82.7
| 37.8 |
2023-Oct-19 Thu
| ###
| 9.49
| 9.26
| 9.49
| 261,283
| 2,449,528
| ###
| 81.8
| ### |
2023-Oct-18 Wed
| ###
| 9.49
| ###
| 9.44
| ###
| ###
| 0.7
| ###
| 37.8 |
2023-Oct-17 Tue
| 9.28
| 9.4
| 9.21
| ###
| ###
| ###
| 0.8
| 79.0
| 37.4 |
2023-Oct-16 Mon
| ###
| 9.29
| ###
| 9.21
| 186,286
| 1,709,174
| 0.9
| 83.2
| 36.8 |
2023-Oct-13 Fri
| 9.45
| 9.56
| ###
| ###
| ###
| 1,555,451
| -0.8
| ###
| 37.5 |
2023-Oct-12 Thu
| 9.46
| 9.78
| 9.45
| ###
| ###
| ###
| ###
| ###
| 38.5 |
2023-Oct-11 Wed
| ###
| ###
| 9.45
| 9.48
| ###
| ###
| -1.4
| 20.1
| ### |
2023-Oct-10 Tue
| 9.4
| ###
| ###
| ###
| ###
| 3,030,984
| ###
| ###
| 38.4 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 263,181
| ###
| ###
| ###
| 37.2 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 436,679
| 3,961,770
| 0.8
| 79.1
| ### |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 103,687
| ###
| ###
| 67.2
| 36.4 |
2023-Oct-04 Wed
| ###
| 9.21
| ###
| ###
| ###
| ###
| -0.2
| ###
| 36.2 |
2023-Oct-03 Tue
| ###
| 9.27
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 9.59
| 9.59
| 9.27
| 9.28
| ###
| 885,429
| ###
| ###
| ### |
2023-Sep-29 Fri
| 9.55
| ###
| 9.5
| 9.57
| ###
| 1,645,240
| ###
| 64.6
| 38.3 |
2023-Sep-28 Thu
| 9.45
| 9.52
| ###
| 9.52
| 156,988
| ###
| 0.7
| ###
| ### |
2023-Sep-27 Wed
| 9.5
| ###
| 9.43
| 9.51
| 105,679
| ###
| ###
| 68.7
| ### |
|
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 2024-03-19 14:45:47 thru 2024-03-19 14:45:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|