Currently Tue 25-May-13 12:09:46 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CKF) COLLINS FOODS LIMITED Daily Prices Page 79...
TOC Company Info for CKF Limits 
| 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).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for CKF Bottom << Previous 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 61 62 63 64 65 66 67 68 69 70 71 72 73 74 75 76 77 78 79 80 81 82 83 84 85 86 87 88 89 90 91 Next >>
| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2013-May-27 Mon | 1.71 | 1.73 | ### | 1.73 | 97,780 | 84,579 | 84.1 | 84.1 | ### |
| 2013-May-24 Fri | 1.7 | 1.72 | ### | 1.72 | 84.1 | 84.1 | 0.1 | ||
| 2013-May-23 Thu | ### | 1.72 | 1.675 | ### | ### | ### | 0.0 | ||
| 2013-May-22 Wed | 1.7 | 1.74 | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2013-May-21 Tue | 1.74 | 1.74 | ### | 1.7 | 309,873 | 269,589 | 18.7 | 18.7 | ### |
| 2013-May-20 Mon | 1.71 | 1.74 | 1.71 | 1.74 | 87.2 | 87.2 | 0.1 | ||
| 2013-May-17 Fri | ### | 1.73 | ### | 1.71 | 80.1 | 80.1 | 0.1 | ||
| 2013-May-16 Thu | ### | 1.71 | 1.655 | 1.71 | 317,844 | 534,772 | 91.5 | 91.5 | 0.1 |
| 2013-May-15 Wed | ### | ### | ### | ### | 297,679 | 0 | ### | ### | 0.0 |
| 2013-May-14 Tue | 1.645 | ### | ### | ### | 353,573 | 0 | ### | ### | 0.0 |
| 2013-May-13 Mon | 1.77 | 1.78 | ### | ### | 5.9 | 5.9 | 0.0 | ||
| 2013-May-10 Fri | 1.79 | 1.83 | 1.78 | 1.79 | 423,673 | 764,729 | ### | ### | 0.1 |
| 2013-May-09 Thu | 1.78 | 1.8 | 1.75 | 1.79 | 166,580 | 295,679 | 71.6 | 71.6 | 0.1 |
| 2013-May-08 Wed | 1.87 | 1.885 | 1.75 | 1.75 | 275,288 | ### | 5.1 | 5.1 | 0.1 |
| 2013-May-07 Tue | 1.88 | 1.89 | 1.85 | 1.885 | 71.4 | 71.4 | 0.1 | ||
| 2013-May-06 Mon | ### | ### | 1.87 | 1.88 | 56,376 | ### | ### | ### | 0.1 |
| 2013-May-03 Fri | 1.88 | ### | 1.87 | 1.87 | 119,721 | ### | 28.0 | 28.0 | ### |
| 2013-May-02 Thu | ### | 1.89 | ### | 1.89 | 85.7 | 85.7 | ### | ||
| 2013-May-01 Wed | 1.88 | 1.89 | 1.84 | 1.88 | 75.7 | 75.7 | 0.1 | ||
| 2013-Apr-30 Tue | ### | ### | 1.87 | 1.89 | ### | ### | ### | ||
| 2013-Apr-29 Mon | 1.875 | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2013-Apr-26 Fri | 1.86 | 1.86 | 1.82 | 1.86 | 69.1 | 69.1 | 0.1 | ||
| 2013-Apr-24 Wed | 1.83 | 1.86 | 1.825 | 1.85 | 612,740 | 1,128,973 | ### | ### | 0.1 |
| 2013-Apr-23 Tue | 1.77 | 1.84 | 1.77 | 1.81 | 89.7 | 89.7 | ### | ||
| 2013-Apr-22 Mon | 1.8 | 1.82 | 1.79 | 1.8 | 70.4 | 70.4 | 0.1 | ||
| 2013-Apr-19 Fri | ### | ### | ### | 1.8 | 67.0 | 67.0 | 0.1 | ||
| 2013-Apr-18 Thu | 1.785 | ### | 1.73 | ### | 144,753 | ### | 86.3 | 86.3 | 0.0 |
| 2013-Apr-17 Wed | 1.75 | 1.79 | 1.75 | 1.78 | 222,953 | 394,626 | ### | ### | 0.1 |
| 2013-Apr-16 Tue | 1.84 | 1.84 | 1.74 | 1.75 | ### | ### | 0.1 | ||
| 2013-Apr-15 Mon | 1.82 | 1.86 | 1.82 | ### | ### | ### | 0.0 | ||
| 2013-Apr-12 Fri | 1.8 | 1.845 | 1.8 | ### | ### | ### | 0.0 | ||
| 2013-Apr-11 Thu | 1.78 | 1.84 | 1.72 | ### | 216,856 | ### | ### | ### | 0.0 |
| 2013-Apr-10 Wed | 1.755 | 1.785 | 1.75 | 1.78 | 105,387 | 186,271 | 79.2 | 79.2 | 0.1 |
| 2013-Apr-09 Tue | 1.78 | 1.79 | 1.745 | 1.755 | 18.8 | 18.8 | 0.1 | ||
| 2013-Apr-08 Mon | 1.775 | 1.785 | 1.74 | 1.76 | 165,284 | ### | 25.8 | 25.8 | 0.1 |
| 2013-Apr-05 Fri | 1.84 | 1.855 | 1.77 | 1.78 | ### | ### | 0.1 | ||
| 2013-Apr-04 Thu | 1.81 | ### | ### | ### | 218,078 | 0 | 89.2 | 89.2 | 0.0 |
| 2013-Apr-03 Wed | 1.76 | 1.845 | 1.76 | 1.83 | 94.7 | 94.7 | ### |
Basic Bottom of Page