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 Sat 25-May-10 02:59:40 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 8...

     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
2021-Mar-12 Fri 9.44 9.55 ### ### 206,246 984,824 24.5 24.5 0.0
2021-Mar-11 Thu ### 9.5 9.21 9.47 ### ### ###
2021-Mar-10 Wed 9.52 9.73 ### 9.49 41.3 41.3 0.7
2021-Mar-09 Tue ### ### ### 9.45 304,479 0 31.8 31.8 0.7
2021-Mar-08 Mon 9.76 9.8 9.55 9.57 125,886 1,217,947 ### ### ###
2021-Mar-05 Fri ### ### ### ### ### ### 0.0
2021-Mar-04 Thu ### ### 9.47 9.55 55.8 55.8 0.7
2021-Mar-03 Wed 9.55 9.75 9.55 ### ### ### 0.0
2021-Mar-02 Tue 9.75 ### ### ### 49.8 49.8 0.0
2021-Mar-01 Mon ### 9.87 ### 9.73 69.9 69.9 ###
2021-Feb-26 Fri ### ### 9.48 9.57 18.3 18.3 ###
2021-Feb-25 Thu 9.8 ### 9.77 9.89 216,578 1,057,983 ### ### ###
2021-Feb-24 Wed 9.8 ### ### 9.71 ### ### ###
2021-Feb-23 Tue ### ### 9.75 9.8 304,524 1,484,554 25.2 25.2 0.7
2021-Feb-22 Mon 9.86 ### 9.85 ### ### ### 0.0
2021-Feb-19 Fri ### ### 9.83 ### ### ### 0.0
2021-Feb-18 Thu 9.83 ### 9.76 ### 284,376 1,387,754 ### ### 0.0
2021-Feb-17 Wed 9.85 ### 9.77 ### ### ### 0.0
2021-Feb-16 Tue ### ### ### ### 38.5 38.5 0.0
2021-Feb-15 Mon ### ### ### ### 38.7 38.7 0.0
2021-Feb-12 Fri 9.8 ### 9.78 ### 324,881 ### ### ### 0.0
2021-Feb-11 Thu ### 9.83 ### 9.78 287,175 ### 85.9 85.9 0.7
2021-Feb-10 Wed 9.8 9.83 ### 9.73 35.7 35.7 ###
2021-Feb-09 Tue 9.72 9.87 ### 9.81 ### ### ###
2021-Feb-08 Mon 9.7 9.84 ### 9.81 73.7 73.7 ###
2021-Feb-05 Fri 9.53 9.73 9.47 9.72 ### ### 0.7
2021-Feb-04 Thu 9.71 9.73 9.45 9.48 203,557 ### ### ### 0.7
2021-Feb-03 Wed 9.7 9.76 ### ### 37.0 37.0 0.0
2021-Feb-02 Tue 9.55 ### 9.48 ### 259,684 ### 68.9 68.9 0.0
2021-Feb-01 Mon 9.59 ### ### ### 342,684 0 ### ### 0.0
2021-Jan-29 Fri 9.47 9.82 ### ### 492,352 2,417,448 89.3 89.3 0.0
2021-Jan-28 Thu 9.26 9.41 ### ### 591,876 2,784,776 82.0 82.0 0.0
2021-Jan-27 Wed 9.57 ### 9.445 9.46 579,153 2,735,050 ### ### 0.7
2021-Jan-25 Mon 9.55 9.7 9.53 9.56 64.9 64.9 0.7
2021-Jan-22 Fri 9.5 ### 9.46 9.53 71.3 71.3 ###
2021-Jan-21 Thu ### ### ### 9.57 232,985 0 37.7 37.7 ###
2021-Jan-20 Wed 9.5 ### 9.42 9.51 260,441 1,226,677 60.3 60.3 ###
2021-Jan-19 Tue ### 9.53 9.26 9.49 366,554 3,443,774 77.6 77.6 0.7
2021-Jan-18 Mon ### ### ### 9.2 273,842 0 74.1 74.1 0.7
2021-Jan-15 Fri 9.21 9.27 ### ### 290,777 1,347,751 35.2 35.2 0.0
2021-Jan-14 Thu ### 9.28 ### 9.21 ### ### 0.7
2021-Jan-13 Wed ### ### ### ### ### ### 0.0
2021-Jan-12 Tue 9.25 9.29 ### ### 222,373 1,032,922 ### ### 0.0
2021-Jan-11 Mon 9.41 9.5 ### ### 260,689 1,238,272 33.1 33.1 0.0
2021-Jan-08 Fri ### 9.47 9.27 9.45 215,227 2,016,676 68.5 68.5 0.7
2021-Jan-07 Thu 9.51 9.59 ### ### ### ### 0.0
2021-Jan-06 Wed 9.56 ### ### 9.42 357,075 0 30.4 30.4 0.7
2021-Jan-05 Tue 9.45 ### ### 9.58 72.6 72.6 0.7
2021-Jan-04 Mon ### 9.72 9.49 9.54 234,755 2,254,821 ### ### ###
2020-Dec-31 Thu 9.7 9.83 ### ### ### ### 0.0
2020-Dec-30 Wed 9.78 9.85 ### 9.79 ### ### ###
2020-Dec-29 Tue ### ### 9.78 9.85 203,826 ### 12.0 12.0 ###
2020-Dec-24 Thu ### ### 9.85 9.86 96,677 ### ### ### 0.7
2020-Dec-23 Wed 9.79 ### 9.78 ### ### ### 0.0
2020-Dec-22 Tue 9.87 ### 9.76 9.79 230,674 1,125,689 44.1 44.1 ###
2020-Dec-21 Mon ### ### 9.87 9.87 170,021 839,053 ### ### ###
2020-Dec-18 Fri ### ### ### ### 199,444 0 ### ### 0.0
2020-Dec-17 Thu 10.25 ### ### ### 614,125 0 ### ### 0.0
2020-Dec-16 Wed 10.28 ### ### ### 371,789 0 31.7 31.7 0.0
2020-Dec-15 Tue ### 10.25 9.81 ### 599,372 ### ### ### 0.0
2020-Dec-14 Mon ### ### 9.87 ### ### ### 0.0
2020-Dec-11 Fri ### ### 9.73 9.77 358,921 1,746,150 ### ### 0.7
2020-Dec-10 Thu ### ### 9.89 ### 28.2 28.2 0.0
2020-Dec-09 Wed ### ### ### 10.22 73.9 73.9 0.7
2020-Dec-08 Tue ### ### ### ### 508,778 0 35.5 35.5 0.0
2020-Dec-07 Mon 10.45 10.55 ### ### 22.5 22.5 0.0
2020-Dec-04 Fri 10.47 10.54 ### 10.43 689,370 3,632,979 ### ### 0.7
2020-Dec-03 Thu ### ### ### 10.46 ### ### 0.7
2020-Dec-02 Wed ### ### ### ### 1,002,258 0 70.3 70.3 0.0
2020-Dec-01 Tue 9.75 10.47 9.54 ### 1,256,524 12,571,522 ### ### 0.0
2020-Nov-30 Mon 9.42 9.48 9.285 ### ### ### 0.0
2020-Nov-27 Fri 9.2 9.44 9.2 9.41 250,380 2,333,541 ### ### 0.7
2020-Nov-26 Thu 9.4 9.57 ### ### 36.3 36.3 0.0
2020-Nov-25 Wed ### ### 9.4 9.4 534,840 2,513,748 ### ### ###
2020-Nov-24 Tue 9.82 9.85 ### ### 28.9 28.9 0.0
2020-Nov-23 Mon 9.83 9.89 9.76 9.82 39.1 39.1 ###
2020-Nov-20 Fri 9.83 ### 9.76 9.82 233,054 ### ### ### ###
2020-Nov-19 Thu ### ### 9.78 9.81 389,583 ### 19.7 19.7 ###
2020-Nov-18 Wed ### 10.24 ### ### 238,946 ### 37.3 37.3 0.0
2020-Nov-17 Tue ### ### ### ### ### ### 0.0
2020-Nov-16 Mon ### 10.2 ### ### 15,027 ### 21.3 21.3 0.0
2020-Nov-13 Fri ### ### ### ### ### ### 0.0
2020-Nov-12 Thu 10.21 10.21 ### ### 371,988 ### 23.0 23.0 0.0
2020-Nov-11 Wed ### ### 9.5 ### 990,177 4,703,340 93.4 93.4 0.0
2020-Nov-10 Tue 10.25 10.28 ### 9.75 785,023 ### ### ### ###
2020-Nov-09 Mon ### ### ### ### ### ### 0.0
2020-Nov-06 Fri ### ### 9.88 ### ### ### 0.0
2020-Nov-05 Thu ### ### ### ### ### ### 0.0
2020-Nov-04 Wed 9.72 ### ### ### ### ### 0.0
2020-Nov-03 Tue 9.51 9.78 9.51 9.74 262,027 2,527,250 78.7 78.7 0.7
2020-Nov-02 Mon ### ### 9.44 9.57 ### ### ###
2020-Oct-30 Fri ### ### ### ### 414,955 0 ### ### 0.0
2020-Oct-29 Thu ### ### 9.77 ### 294,251 ### ### ### 0.0
2020-Oct-28 Wed ### ### 9.73 ### 277,223 1,348,689 ### ### 0.0
2020-Oct-27 Tue 10.28 10.43 ### ### 473,329 ### ### ### 0.0
2020-Oct-26 Mon 10.58 10.75 10.27 10.29 ### ### ###
2020-Oct-23 Fri ### ### ### 10.51 80.5 80.5 ###
2020-Oct-22 Thu 10.2 10.44 ### 10.4 454,847 ### ### ### 0.7
2020-Oct-21 Wed 10.45 10.54 ### ### 283,742 1,495,320 ### ### 0.0
2020-Oct-20 Tue ### 10.72 ### 10.48 609,373 ### 29.2 29.2 0.7
2020-Oct-19 Mon 10.89 ### ### ### 196,246 0 ### ### 0.0
2020-Oct-16 Fri ### ### 10.76 10.78 273,285 1,470,273 25.4 25.4 0.8
2020-Oct-15 Thu ### ### ### ### ### ### 0.0
2020-Oct-14 Wed 10.85 ### 10.78 ### 76.4 76.4 0.0
2020-Oct-13 Tue ### ### ### 10.82 286,350 0 ### ### 0.8
2020-Oct-12 Mon 10.5 10.74 10.5 10.57 260,429 2,765,755 ### ### 0.8
2020-Oct-09 Fri 10.51 ### 10.5 10.5 201,581 ### ### ### 0.8
2020-Oct-08 Thu ### 10.77 10.5 ### 416,970 4,434,475 35.2 35.2 0.0
2020-Oct-07 Wed ### ### 10.25 ### ### ### 0.0
2020-Oct-06 Tue 10.25 10.48 10.23 10.41 267,323 2,768,129 75.4 75.4 ###
2020-Oct-05 Mon ### 10.4 ### 10.25 260,971 1,357,049 ### ### 0.7
2020-Oct-02 Fri 10.4 10.49 ### 10.22 44.8 44.8 0.7
2020-Oct-01 Thu ### 10.52 10.24 10.4 68.0 68.0 0.7
2020-Sep-30 Wed ### 10.71 10.27 10.27 20.6 20.6 ###
2020-Sep-29 Tue 10.81 10.84 ### 10.72 33.2 33.2 0.8
2020-Sep-28 Mon 10.75 10.77 ### 10.75 419,520 ### ### ### 0.8
2020-Sep-25 Fri ### 10.81 10.54 10.71 71.3 71.3 ###
2020-Sep-24 Thu ### ### 10.48 10.54 455,571 ### 36.7 36.7 0.8
2020-Sep-23 Wed 10.47 10.7 10.41 10.7 485,154 ### 81.6 81.6 0.8
2020-Sep-22 Tue ### 10.59 ### ### 92.3 92.3 0.0
2020-Sep-21 Mon ### 10.25 ### ### 247,745 ### ### ### 0.0
2020-Sep-18 Fri 10.28 ### ### 10.21 ### ### ###
2020-Sep-17 Thu 10.45 10.56 10.25 10.27 34.3 34.3 ###
2020-Sep-16 Wed ### 10.4 ### ### ### ### 0.0
2020-Sep-15 Tue ### ### ### ### 456,950 0 31.8 31.8 0.0
2020-Sep-14 Mon ### ### 9.85 ### ### ### 0.0
2020-Sep-11 Fri ### ### 9.87 ### 350,644 1,730,428 71.2 71.2 0.0
2020-Sep-10 Thu 9.76 ### 9.75 ### 86.9 86.9 0.0
2020-Sep-09 Wed 9.8 ### 9.53 9.72 ### ### 0.7
2020-Sep-08 Tue ### 10.24 ### ### 576,243 ### 36.2 36.2 0.0
2020-Sep-07 Mon ### 10.25 ### ### 534,978 ### 25.8 25.8 0.0
2020-Sep-04 Fri ### 10.45 ### 10.28 31.9 31.9 0.7
2020-Sep-03 Thu 10.52 10.72 10.42 10.51 347,982 ### 38.6 38.6 ###
2020-Sep-02 Wed 10.41 10.45 10.24 10.4 36.3 36.3 0.7
2020-Sep-01 Tue ### 10.51 ### 10.4 507,152 2,665,083 ### ### 0.7
2020-Aug-31 Mon 10.43 10.645 ### 10.41 37.3 37.3 ###
2020-Aug-28 Fri 10.58 ### ### 10.43 29.3 29.3 0.7
2020-Aug-27 Thu 10.57 ### 10.49 10.59 554,842 2,910,146 67.7 67.7 ###
2020-Aug-26 Wed 10.85 ### ### 10.57 ### ### 0.8
2020-Aug-25 Tue 10.86 ### 10.76 10.85 45.9 45.9 0.8
2020-Aug-24 Mon ### 10.775 10.54 10.75 ### ### 0.8
2020-Aug-21 Fri 10.55 10.76 10.5 10.54 ### ### 0.8
2020-Aug-20 Thu ### 10.5 10.23 10.5 80.3 80.3 0.8
2020-Aug-19 Wed ### 10.48 ### ### ### ### 0.0
2020-Aug-18 Tue ### 10.42 ### ### ### ### 0.0
2020-Aug-17 Mon ### 10.25 ### ### 289,744 ### ### ### 0.0
2020-Aug-14 Fri 9.86 10.28 9.79 ### 441,379 ### 83.7 83.7 0.0
2020-Aug-13 Thu 9.86 ### 9.71 9.86 67.8 67.8 0.7
2020-Aug-12 Wed 9.87 ### ### 9.77 451,386 0 ### ### 0.7
2020-Aug-11 Tue 9.86 ### ### 9.73 312,357 0 32.5 32.5 ###


<< 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 2025-05-10 14:59:40 thru 2025-05-10 14:59:40 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000