Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sun 25-May-11 08:06:31 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits 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 Daily Prices Page 13...

     Prev Section TOC    Company Info for CKF    Limits Next Section


Company Details for (CKF) COLLINS FOODS LIMITED

Listing Code CKF
Listing Name COLLINS FOODS LIMITED
GICS Sector Consumer Services
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 9th May 2025
Latest price with VOLUME for CKF .. Friday 9th May 2025

CKF is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1 ### 0.0
MAX ### 5,778,870 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Full Scrollable Formatted Daily Prices for CKF    Bottom Next Section


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>


End of day Prices (full format),

150 Days for (CKF) COLLINS FOODS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2018-Feb-09 Fri 5.25 ### ### 5.27 333,442 0 ### ### ###
2018-Feb-08 Thu 5.2 ### 5.2 5.28 ### ### 0.4
2018-Feb-07 Wed ### 5.27 ### 5.2 460,343 ### 64.3 64.3 ###
2018-Feb-06 Tue 5.2 5.27 ### ### ### ### 0.0
2018-Feb-05 Mon 5.23 5.29 5.2 5.25 234,056 1,227,623 83.6 83.6 0.4
2018-Feb-02 Fri 5.29 ### ### ### 789,248 0 70.2 70.2 0.0
2018-Feb-01 Thu ### ### 5.22 5.27 255,325 ### ### ### ###
2018-Jan-31 Wed ### ### ### ### 64.8 64.8 0.0
2018-Jan-30 Tue ### 5.4 5.29 ### 359,075 1,919,255 ### ### 0.0
2018-Jan-29 Mon ### 5.41 ### 5.41 83.2 83.2 ###
2018-Jan-25 Thu 5.27 ### 5.2 ### 74.5 74.5 0.0
2018-Jan-24 Wed 5.29 5.29 ### 5.22 ### ### 0.4
2018-Jan-23 Tue 5.2 ### ### 5.27 230,670 0 ### ### ###
2018-Jan-22 Mon 5.21 ### ### ### ### ### 0.0
2018-Jan-19 Fri 5.24 5.28 5.21 5.21 36.6 36.6 0.4
2018-Jan-18 Thu ### ### ### 5.24 81.5 81.5 0.4
2018-Jan-17 Wed 5.25 5.28 ### ### ### ### 0.0
2018-Jan-16 Tue 5.28 ### ### 5.23 ### ### ###
2018-Jan-15 Mon 5.25 ### 5.21 5.28 213,687 556,654 ### ### 0.4
2018-Jan-12 Fri 5.25 ### 5.22 5.26 160,821 419,742 68.6 68.6 0.4
2018-Jan-11 Thu ### 5.4 5.25 5.26 402,575 ### ### ### 0.4
2018-Jan-02 Tue 5.44 5.46 ### 5.41 ### ### ###
2017-Dec-29 Fri 5.41 ### ### 5.44 164,422 0 ### ### 0.4
2017-Dec-28 Thu 5.43 5.44 ### ### ### ### 0.0
2017-Dec-27 Wed 5.42 5.46 ### ### ### ### 0.0
2017-Dec-22 Fri ### 5.41 ### ### 318,456 861,423 70.8 70.8 0.0
2017-Dec-21 Thu 5.21 ### 5.21 ### 716,953 ### ### ### 0.0
2017-Dec-20 Wed 5.25 5.29 5.2 5.27 68.0 68.0 ###
2017-Dec-19 Tue 5.29 ### 5.24 5.25 584,076 1,530,279 27.8 27.8 0.4
2017-Dec-18 Mon ### ### ### 5.28 1,475,351 0 86.4 86.4 0.4
2017-Dec-15 Fri 5.22 5.28 ### 5.2 32.1 32.1 ###
2017-Dec-08 Fri 5.53 5.57 ### 5.45 20.0 20.0 ###
2017-Dec-07 Thu 5.58 ### 5.52 5.52 352,344 ### 26.0 26.0 0.4
2017-Dec-06 Wed ### ### 5.48 ### ### ### 0.0
2017-Dec-05 Tue 5.84 ### 5.72 5.74 26.3 26.3 0.4
2017-Dec-04 Mon ### ### 5.81 5.84 ### ### 0.4
2017-Dec-01 Fri 6 ### 5.81 ### ### ### 0.0
2017-Nov-30 Thu ### 6.21 ### ### 3,046,827 ### ### ### 0.0
2017-Nov-29 Wed 6.2 6.2 5.74 ### 1,069,755 ### ### ### 0.0
2017-Nov-28 Tue ### 6.28 6.075 6.24 685,748 ### ### ### 0.4
2017-Nov-27 Mon ### ### ### ### ### ### 0.0
2017-Nov-24 Fri ### ### 5.81 ### 212,141 ### 73.8 73.8 0.0
2017-Nov-23 Thu 5.86 5.975 5.75 ### 79.8 79.8 0.0
2017-Nov-22 Wed 5.78 5.88 5.72 5.84 ### ### 0.4
2017-Nov-21 Tue 5.83 5.88 ### 5.77 309,644 910,353 25.5 25.5 0.4
2017-Nov-20 Mon ### ### 5.76 5.84 197,227 ### 27.2 27.2 0.4
2017-Nov-17 Fri ### ### 5.77 ### ### ### 0.0
2017-Nov-16 Thu ### ### 5.82 5.83 14.9 14.9 ###
2017-Nov-15 Wed 5.83 ### 5.74 ### 298,628 ### 88.5 88.5 0.0
2017-Nov-14 Tue 5.82 ### 5.785 5.85 442,941 ### ### ### 0.4
2017-Nov-13 Mon 5.83 5.87 5.75 5.82 173,123 1,005,844 36.4 36.4 0.4
2017-Nov-10 Fri 5.76 5.81 ### 5.8 147,659 428,949 74.9 74.9 0.4
2017-Nov-09 Thu 5.89 5.89 ### 5.76 193,351 ### ### ### ###
2017-Nov-08 Wed 5.83 5.89 5.76 5.89 277,852 1,618,487 ### ### ###
2017-Nov-07 Tue 5.75 5.86 ### 5.83 ### ### ###
2017-Nov-06 Mon 5.7 5.75 ### ### 33.0 33.0 0.0
2017-Nov-03 Fri ### 5.72 ### ### ### ### 0.0
2017-Nov-02 Thu 5.89 5.89 ### ### ### ### 0.0
2017-Nov-01 Wed 5.58 ### 5.57 ### ### ### 0.0
2017-Oct-31 Tue 5.49 ### 5.4 5.54 828,929 ### 76.2 76.2 0.4
2017-Oct-30 Mon 5.75 5.79 5.48 5.51 703,688 3,965,281 ### ### ###
2017-Oct-27 Fri 5.84 5.84 5.7 5.79 25.8 25.8 ###
2017-Oct-26 Thu 5.79 5.84 5.76 5.82 176,281 1,022,429 75.7 75.7 0.4
2017-Oct-25 Wed 5.86 ### 5.77 5.79 279,444 ### 24.0 24.0 ###
2017-Oct-24 Tue 5.84 ### ### 5.88 75.3 75.3 0.4
2017-Oct-23 Mon ### ### 5.85 5.85 107,228 313,641 28.5 28.5 0.4
2017-Oct-20 Fri ### ### 5.85 ### 64.8 64.8 0.0
2017-Oct-19 Thu 6 6 5.89 ### ### ### 0.0
2017-Oct-18 Wed ### ### ### ### ### ### 0.0
2017-Oct-17 Tue 6 ### 6 ### 240,883 722,649 ### ### 0.0
2017-Oct-16 Mon ### ### ### ### 288,756 0 ### ### 0.0
2017-Oct-13 Fri ### ### ### ### ### ### 0.0
2017-Oct-12 Thu ### ### ### ### 334,386 0 83.1 83.1 0.0
2017-Oct-11 Wed ### ### 5.88 ### 184,072 541,171 ### ### 0.0
2017-Oct-10 Tue ### ### 5.88 5.88 ### ### 0.4
2017-Oct-09 Mon ### ### ### ### ### ### 0.0
2017-Oct-06 Fri ### ### ### ### 218,856 0 10.8 10.8 0.0
2017-Oct-05 Thu ### ### ### ### ### ### 0.0
2017-Oct-04 Wed 6 ### ### ### ### ### 0.0
2017-Oct-03 Tue 5.85 ### 5.83 6 ### ### 0.4
2017-Oct-02 Mon ### ### 5.79 5.8 11.0 11.0 0.4
2017-Sep-29 Fri 5.87 ### 5.84 5.85 58,984 ### ### ### 0.4
2017-Sep-28 Thu 5.86 ### 5.75 5.82 286,174 822,750 23.5 23.5 0.4
2017-Sep-27 Wed 5.83 ### 5.81 ### ### ### 0.0
2017-Sep-26 Tue ### ### 5.78 5.83 121,824 352,071 ### ### ###
2017-Sep-25 Mon 5.83 6 5.83 ### ### ### 0.0
2017-Sep-22 Fri ### ### 5.8 5.87 ### ### ###
2017-Sep-21 Thu ### ### 5.8 5.84 ### ### 0.4
2017-Sep-20 Wed 5.73 ### 5.73 5.86 ### ### 0.4
2017-Sep-19 Tue 5.76 5.77 5.7 5.7 283,887 ### ### ### 0.4
2017-Sep-18 Mon 5.77 ### 5.73 5.77 281,655 806,941 ### ### 0.4
2017-Sep-15 Fri 5.75 5.8 5.7 5.72 226,344 1,301,478 30.2 30.2 0.4
2017-Sep-14 Thu ### 5.78 ### 5.72 80.9 80.9 0.4
2017-Sep-13 Wed 5.85 5.85 ### ### ### ### 0.0
2017-Sep-12 Tue 5.83 5.88 5.81 5.84 ### ### 0.4
2017-Sep-11 Mon 5.85 ### 5.82 5.85 68.9 68.9 0.4
2017-Sep-08 Fri 5.84 5.89 5.84 5.85 48,543 ### ### ### 0.4
2017-Sep-07 Thu 5.85 5.86 5.79 5.84 139,082 810,152 34.3 34.3 0.4
2017-Sep-06 Wed 5.85 5.88 5.77 5.85 65.6 65.6 0.4
2017-Sep-05 Tue ### ### 5.79 5.89 100,140 ### ### ### ###
2017-Sep-04 Mon ### ### 5.86 ### 75.2 75.2 0.0
2017-Sep-01 Fri ### ### 5.87 ### 136,357 ### ### ### 0.0
2017-Aug-31 Thu ### ### 5.88 6 ### ### 0.4
2017-Aug-30 Wed ### ### 5.8 5.88 197,177 ### 19.8 19.8 0.4
2017-Aug-29 Tue ### ### ### 6 ### ### 0.4
2017-Aug-28 Mon 6 ### 6 ### ### ### 0.0
2017-Aug-25 Fri 6 ### 5.85 ### ### ### 0.0
2017-Aug-24 Thu ### ### ### ### 317,143 0 10.9 10.9 0.0
2017-Aug-23 Wed ### 6.22 ### ### 129,781 ### ### ### 0.0
2017-Aug-22 Tue ### ### ### ### 92,587 0 ### ### 0.0
2017-Aug-21 Mon 6.21 6.22 ### ### 21.6 21.6 0.0
2017-Aug-18 Fri ### 6.24 ### 6.22 ### ### 0.4
2017-Aug-17 Thu 6.28 6.28 ### ### 191,470 ### ### ### 0.0
2017-Aug-16 Wed ### 6.29 ### 6.28 254,428 800,176 82.8 82.8 0.4
2017-Aug-15 Tue ### 6.2 ### 6.2 ### ### 0.4
2017-Aug-14 Mon ### ### ### ### 183,449 0 ### ### 0.0
2017-Aug-11 Fri ### ### ### ### 183,748 0 ### ### 0.0
2017-Aug-10 Thu 6 ### ### 6 75.6 75.6 0.4
2017-Aug-09 Wed ### ### ### 6 23.2 23.2 0.4
2017-Aug-08 Tue ### ### 6.025 ### ### ### 0.0
2017-Aug-07 Mon ### ### 6.045 ### ### ### 0.0
2017-Aug-04 Fri ### 6.21 ### ### ### ### 0.0
2017-Aug-03 Thu ### ### ### ### 406,570 0 86.0 86.0 0.0
2017-Aug-02 Wed ### ### ### 6 220,923 0 18.0 18.0 0.4
2017-Aug-01 Tue 6 ### ### ### 83.9 83.9 0.0
2017-Jul-31 Mon ### ### ### 6 25.7 25.7 0.4
2017-Jul-28 Fri ### ### ### ### 782,144 0 ### ### 0.0
2017-Jul-27 Thu ### ### 5.82 5.88 ### ### 0.4
2017-Jul-26 Wed ### ### ### ### 308,628 0 ### ### 0.0
2017-Jul-25 Tue 5.8 ### 5.78 ### 215,954 ### 85.2 85.2 0.0
2017-Jul-24 Mon 5.86 ### 5.76 5.8 174,050 ### 24.1 24.1 0.4
2017-Jul-21 Fri 5.84 5.85 5.755 5.84 334,574 ### 66.2 66.2 0.4
2017-Jul-20 Thu 5.8 ### 5.72 5.81 596,744 1,706,687 74.3 74.3 ###
2017-Jul-19 Wed 5.7 5.8 ### 5.8 108,282 ### ### ### 0.4
2017-Jul-18 Tue ### ### ### 5.7 ### ### 0.4
2017-Jul-17 Mon 5.74 5.74 ### ### 19.3 19.3 0.0
2017-Jul-14 Fri 5.8 5.8 ### 5.7 160,049 464,142 ### ### 0.4
2017-Jul-13 Thu 5.73 5.76 ### 5.72 642,972 1,851,759 28.9 28.9 0.4
2017-Jul-12 Wed ### 5.8 ### 5.7 ### ### 0.4
2017-Jul-11 Tue 5.77 5.8 ### 5.71 110,386 ### 22.2 22.2 0.4
2017-Jul-10 Mon 5.79 5.79 ### ### ### ### 0.0
2017-Jul-07 Fri 5.7 5.84 ### 5.75 386,670 1,129,076 81.7 81.7 ###
2017-Jul-06 Thu ### 5.75 ### ### 418,476 ### ### ### 0.0
2017-Jul-05 Wed ### ### ### 5.7 ### ### 0.4
2017-Jul-04 Tue 5.7 ### 5.5 ### 475,357 ### 94.8 94.8 0.0
2017-Jul-03 Mon ### ### 5.82 5.86 493,574 ### ### ### 0.4
2017-Jun-30 Fri ### ### 5.76 ### 70.9 70.9 0.0
2017-Jun-29 Thu ### ### ### ### 607,846 0 90.8 90.8 0.0
2017-Jun-28 Wed 5.25 5.71 5.22 ### ### ### 0.0
2017-Jun-27 Tue ### 5.41 4.87 ### ### ### 0.0


<< Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 Next >>
     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 2025-05-11 20:06:31 thru 2025-05-11 20:06:31 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000