eg: Prices for BHP
Currently Sat 25-May-10 07:51:28 AM 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...
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 | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2025-May-09 Fri | ### | ### | ### | ### | 178,328 | 0 | ### | ### | 0.0 |
| 2025-May-08 Thu | 8.22 | ### | ### | 8.27 | 65.4 | 65.4 | ### | ||
| 2025-May-07 Wed | ### | 8.28 | ### | 8.26 | 243,477 | ### | 83.9 | 83.9 | 0.6 |
| 2025-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-05 Mon | 8.25 | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-May-02 Fri | ### | ### | ### | 8.29 | 23.4 | 23.4 | 0.6 | ||
| 2025-May-01 Thu | 8.2 | 8.29 | 8.085 | 8.2 | 65.9 | 65.9 | 0.6 | ||
| 2025-Apr-30 Wed | ### | ### | 8.2 | 8.24 | 361,726 | 1,483,076 | 25.9 | 25.9 | 0.6 |
| 2025-Apr-29 Tue | ### | ### | ### | 8.29 | 364,827 | 0 | ### | ### | 0.6 |
| 2025-Apr-28 Mon | 8.29 | ### | 8.2 | 8.27 | 41.1 | 41.1 | ### | ||
| 2025-Apr-24 Thu | 8.23 | 8.28 | ### | 8.24 | ### | ### | 0.6 | ||
| 2025-Apr-23 Wed | ### | ### | ### | ### | 81.2 | 81.2 | 0.0 | ||
| 2025-Apr-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2025-Apr-17 Thu | ### | ### | ### | ### | 352,827 | 0 | 70.9 | 70.9 | 0.0 |
| 2025-Apr-16 Wed | ### | ### | ### | ### | 506,754 | 0 | ### | ### | 0.0 |
| 2025-Apr-15 Tue | 8.7 | 8.73 | ### | 8 | 1,637,677 | ### | 5.0 | 5.0 | ### |
| 2025-Apr-14 Mon | ### | 8.71 | 8.58 | ### | 442,652 | 3,826,726 | ### | ### | 0.0 |
| 2025-Apr-11 Fri | ### | ### | 8.49 | 8.56 | ### | ### | ### | ||
| 2025-Apr-10 Thu | 8.58 | 8.85 | 8.54 | 8.76 | ### | ### | 0.6 | ||
| 2025-Apr-09 Wed | ### | ### | ### | 8.26 | ### | ### | 0.6 | ||
| 2025-Apr-08 Tue | ### | ### | ### | ### | 51.4 | 51.4 | 0.0 | ||
| 2025-Apr-07 Mon | ### | ### | ### | 8.24 | 890,687 | 0 | ### | ### | 0.6 |
| 2025-Apr-04 Fri | 8.5 | 8.655 | 8.44 | ### | ### | ### | 0.0 | ||
| 2025-Apr-03 Thu | ### | 8.75 | 8.58 | 8.71 | 905,274 | ### | ### | ### | 0.6 |
| 2025-Apr-02 Wed | ### | 8.82 | ### | 8.77 | 616,985 | ### | ### | ### | ### |
| 2025-Apr-01 Tue | ### | 8.7 | 8.55 | ### | 40.8 | 40.8 | 0.0 | ||
| 2025-Mar-31 Mon | 8.74 | 8.76 | 8.56 | 8.58 | 549,659 | 4,760,046 | ### | ### | 0.6 |
| 2025-Mar-28 Fri | ### | ### | ### | 8.81 | 359,046 | 0 | 77.9 | 77.9 | ### |
| 2025-Mar-27 Thu | 8.83 | ### | 8.76 | 8.88 | 648,387 | ### | ### | ### | 0.6 |
| 2025-Mar-26 Wed | 8.7 | ### | ### | 8.83 | 79.1 | 79.1 | ### | ||
| 2025-Mar-25 Tue | 8.46 | ### | 8.46 | ### | ### | ### | 0.0 | ||
| 2025-Mar-24 Mon | 8.55 | ### | 8.42 | 8.44 | 294,374 | ### | 30.5 | 30.5 | 0.6 |
| 2025-Mar-21 Fri | 8.59 | 8.7 | 8.44 | 8.56 | 31.6 | 31.6 | ### | ||
| 2025-Mar-20 Thu | 8.4 | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2025-Mar-19 Wed | 8.5 | 8.54 | 8.44 | 8.47 | 480,941 | 4,083,189 | 35.1 | 35.1 | ### |
| 2025-Mar-18 Tue | 8.54 | ### | 8.42 | 8.56 | 403,327 | ### | ### | ### | ### |
| 2025-Mar-17 Mon | ### | 8.45 | 8.27 | 8.42 | 438,623 | 3,666,888 | ### | ### | ### |
| 2025-Mar-14 Fri | 8.25 | ### | ### | 8.27 | ### | ### | ### | ||
| 2025-Mar-13 Thu | ### | 8.46 | 8.2 | 8.25 | 374,282 | ### | ### | ### | ### |
| 2025-Mar-12 Wed | 8.46 | 8.52 | ### | ### | ### | ### | 0.0 | ||
| 2025-Mar-11 Tue | 8.48 | ### | ### | ### | 85.8 | 85.8 | 0.0 | ||
| 2025-Mar-10 Mon | 8.45 | ### | 8.45 | ### | 480,876 | ### | ### | ### | 0.0 |
| 2025-Mar-07 Fri | 8.55 | ### | ### | 8.5 | ### | ### | 0.6 | ||
| 2025-Mar-06 Thu | 8.52 | ### | 8.46 | 8.59 | 1,515,844 | 6,412,020 | ### | ### | ### |
| 2025-Mar-05 Wed | ### | 8.56 | ### | 8.56 | ### | ### | ### | ||
| 2025-Mar-04 Tue | ### | 8.45 | 8.21 | 8.43 | ### | ### | 0.6 | ||
| 2025-Mar-03 Mon | 8.4 | 8.48 | 8.27 | 8.44 | 404,857 | 3,390,677 | 69.5 | 69.5 | 0.6 |
| 2025-Feb-28 Fri | ### | ### | ### | ### | 87.7 | 87.7 | 0.0 | ||
| 2025-Feb-27 Thu | ### | ### | ### | 8.25 | 80.4 | 80.4 | ### | ||
| 2025-Feb-26 Wed | ### | ### | ### | ### | 347,959 | 0 | 28.7 | 28.7 | 0.0 |
| 2025-Feb-25 Tue | ### | ### | ### | ### | 399,271 | 0 | ### | ### | 0.0 |
| 2025-Feb-24 Mon | ### | ### | ### | ### | 349,347 | 0 | ### | ### | 0.0 |
| 2025-Feb-21 Fri | 8.24 | 8.24 | ### | ### | 330,258 | ### | 23.3 | 23.3 | 0.0 |
| 2025-Feb-20 Thu | 8.25 | 8.26 | ### | ### | ### | ### | 0.0 | ||
| 2025-Feb-19 Wed | ### | 8.26 | ### | 8.25 | 925,459 | 3,822,145 | 85.8 | 85.8 | ### |
| 2025-Feb-18 Tue | ### | 8.2 | 8 | ### | 512,470 | ### | 73.1 | 73.1 | 0.0 |
| 2025-Feb-17 Mon | ### | ### | ### | ### | 1,964,824 | 0 | 83.2 | 83.2 | 0.0 |
| 2025-Feb-14 Fri | ### | ### | ### | ### | 343,375 | 0 | ### | ### | 0.0 |
| 2025-Feb-13 Thu | ### | ### | 7.86 | ### | 949,253 | ### | 20.4 | 20.4 | 0.0 |
| 2025-Feb-12 Wed | ### | 8.22 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2025-Feb-11 Tue | 8.25 | 8.27 | ### | 8.24 | 570,641 | ### | ### | ### | 0.6 |
| 2025-Feb-10 Mon | ### | ### | ### | 8.26 | 433,052 | 0 | ### | ### | 0.6 |
| 2025-Feb-07 Fri | ### | 8.55 | ### | ### | 2,791,248 | 11,932,585 | ### | ### | 0.0 |
| 2025-Feb-06 Thu | 7.51 | 7.54 | ### | 7.41 | 237,873 | 896,781 | ### | ### | ### |
| 2025-Feb-05 Wed | 7.44 | 7.51 | 7.44 | 7.46 | 312,289 | ### | ### | ### | 0.5 |
| 2025-Feb-04 Tue | 7.46 | 7.52 | ### | 7.42 | 453,378 | ### | ### | ### | 0.5 |
| 2025-Feb-03 Mon | 7.45 | 7.52 | ### | ### | 402,575 | 1,513,682 | ### | ### | 0.0 |
| 2025-Jan-31 Fri | 7.45 | 7.56 | 7.43 | 7.54 | ### | ### | 0.5 | ||
| 2025-Jan-30 Thu | ### | 7.49 | 7.27 | 7.44 | 335,787 | ### | 85.3 | 85.3 | ### |
| 2025-Jan-29 Wed | 7.25 | ### | 7.23 | ### | 402,287 | ### | 68.8 | 68.8 | 0.0 |
| 2025-Jan-28 Tue | ### | ### | ### | 7.25 | ### | ### | 0.5 | ||
| 2025-Jan-24 Fri | ### | 7.23 | ### | ### | 68.1 | 68.1 | 0.0 | ||
| 2025-Jan-23 Thu | 7.21 | 7.26 | ### | ### | 229,658 | 833,658 | ### | ### | 0.0 |
| 2025-Jan-22 Wed | 7.26 | 7.28 | ### | 7.24 | 281,128 | ### | 35.1 | 35.1 | 0.5 |
| 2025-Jan-21 Tue | ### | ### | 7.2 | 7.22 | 24.0 | 24.0 | 0.5 | ||
| 2025-Jan-20 Mon | ### | 7.27 | ### | 7.24 | 80.4 | 80.4 | 0.5 | ||
| 2025-Jan-17 Fri | ### | ### | ### | ### | 323,926 | 0 | ### | ### | 0.0 |
| 2025-Jan-16 Thu | ### | ### | ### | ### | 334,248 | 0 | 14.6 | 14.6 | 0.0 |
| 2025-Jan-15 Wed | 7.26 | 7.325 | ### | 7.24 | 247,858 | 907,779 | ### | ### | 0.5 |
| 2025-Jan-14 Tue | ### | ### | ### | ### | 536,040 | 0 | ### | ### | 0.0 |
| 2025-Jan-13 Mon | ### | ### | ### | ### | 468,725 | 0 | 41.0 | 41.0 | 0.0 |
| 2025-Jan-10 Fri | 7.23 | 7.25 | ### | ### | 432,422 | 1,567,529 | 22.7 | 22.7 | 0.0 |
| 2025-Jan-09 Thu | 7.29 | ### | ### | 7.22 | 752,528 | 0 | ### | ### | 0.5 |
| 2025-Jan-08 Wed | 7.24 | ### | 7.2 | ### | 75.8 | 75.8 | 0.0 | ||
| 2025-Jan-07 Tue | 7.28 | ### | 7.24 | 7.24 | 357,927 | ### | 34.6 | 34.6 | 0.5 |
| 2025-Jan-06 Mon | 7.44 | 7.44 | 7.27 | 7.27 | ### | ### | ### | ||
| 2025-Jan-03 Fri | 7.4 | 7.42 | 7.29 | ### | 355,251 | 2,612,871 | ### | ### | 0.0 |
| 2025-Jan-02 Thu | 7.29 | 7.345 | 7.24 | ### | 67.9 | 67.9 | 0.0 | ||
| 2024-Dec-31 Tue | ### | ### | 7.245 | 7.26 | ### | ### | 0.5 | ||
| 2024-Dec-30 Mon | ### | 7.41 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-27 Fri | ### | ### | 7.29 | 7.4 | 358,770 | ### | ### | ### | 0.5 |
| 2024-Dec-24 Tue | ### | ### | 7.26 | ### | 306,644 | ### | ### | ### | 0.0 |
| 2024-Dec-23 Mon | 7.29 | ### | 7.24 | ### | ### | ### | 0.0 | ||
| 2024-Dec-20 Fri | ### | ### | ### | 7.2 | 25.1 | 25.1 | 0.5 | ||
| 2024-Dec-19 Thu | ### | ### | 7.26 | ### | 928,186 | ### | 33.6 | 33.6 | 0.0 |
| 2024-Dec-18 Wed | 7.57 | 7.57 | 7.45 | 7.5 | 25.4 | 25.4 | 0.5 | ||
| 2024-Dec-17 Tue | ### | ### | 7.56 | 7.57 | 627,987 | ### | ### | ### | ### |
| 2024-Dec-16 Mon | 7.75 | 7.76 | ### | ### | ### | ### | 0.0 | ||
| 2024-Dec-13 Fri | 7.71 | 7.75 | ### | ### | 547,943 | 2,123,279 | ### | ### | 0.0 |
| 2024-Dec-12 Thu | 7.87 | ### | ### | 7.71 | 22.4 | 22.4 | ### | ||
| 2024-Dec-11 Wed | 7.88 | ### | 7.84 | 7.87 | ### | ### | 0.6 | ||
| 2024-Dec-10 Tue | 7.87 | ### | 7.83 | 7.88 | 72.8 | 72.8 | 0.6 | ||
| 2024-Dec-09 Mon | ### | ### | ### | ### | 42.1 | 42.1 | 0.0 | ||
| 2024-Dec-06 Fri | ### | ### | 7.83 | ### | ### | ### | 0.0 | ||
| 2024-Dec-05 Thu | 8.21 | 8.21 | ### | ### | 22.5 | 22.5 | 0.0 | ||
| 2024-Dec-04 Wed | 8.45 | 8.545 | 8.185 | 8.23 | 14.7 | 14.7 | 0.6 | ||
| 2024-Dec-03 Tue | ### | ### | ### | 8.25 | 2,490,279 | 0 | ### | ### | ### |
| 2024-Dec-02 Mon | ### | 8.75 | ### | ### | 40.1 | 40.1 | 0.0 | ||
| 2024-Nov-29 Fri | 8.59 | ### | 8.57 | 8.59 | ### | ### | ### | ||
| 2024-Nov-28 Thu | ### | 8.72 | 8.57 | ### | 505,875 | 4,373,289 | ### | ### | 0.0 |
| 2024-Nov-27 Wed | ### | ### | 8.54 | 8.57 | 454,220 | ### | 28.3 | 28.3 | 0.6 |
| 2024-Nov-26 Tue | 8.57 | 8.74 | 8.49 | 8.54 | 231,857 | 1,997,448 | ### | ### | ### |
| 2024-Nov-25 Mon | 8.48 | ### | 8.45 | 8.51 | 261,072 | 1,103,029 | ### | ### | 0.6 |
| 2024-Nov-22 Fri | 8.44 | 8.47 | 8.4 | 8.44 | 68.6 | 68.6 | 0.6 | ||
| 2024-Nov-21 Thu | 8.48 | 8.48 | ### | ### | 219,956 | ### | ### | ### | 0.0 |
| 2024-Nov-20 Wed | 8.47 | 8.48 | ### | 8.42 | ### | ### | ### | ||
| 2024-Nov-19 Tue | 8.5 | 8.55 | 8.47 | 8.48 | 281,224 | ### | 33.0 | 33.0 | 0.6 |
| 2024-Nov-18 Mon | 8.51 | 8.55 | ### | 8.5 | ### | ### | 0.6 | ||
| 2024-Nov-15 Fri | 8.53 | 8.59 | 8.485 | 8.51 | 37.0 | 37.0 | 0.6 | ||
| 2024-Nov-14 Thu | 8.47 | 8.53 | 8.45 | 8.46 | 354,526 | 3,009,925 | 41.6 | 41.6 | 0.6 |
| 2024-Nov-13 Wed | 8.51 | 8.51 | ### | 8.45 | ### | ### | ### | ||
| 2024-Nov-12 Tue | 8.48 | 8.53 | 8.4 | 8.51 | ### | ### | 0.6 | ||
| 2024-Nov-11 Mon | 8.51 | 8.52 | 8.41 | 8.42 | 284,673 | 2,409,756 | ### | ### | ### |
| 2024-Nov-08 Fri | 8.54 | 8.58 | 8.53 | 8.53 | 214,820 | 1,837,785 | ### | ### | ### |
| 2024-Nov-07 Thu | 8.5 | 8.58 | 8.49 | 8.52 | 265,857 | 2,269,089 | ### | ### | 0.6 |
| 2024-Nov-06 Wed | ### | ### | ### | 8.51 | ### | ### | 0.6 | ||
| 2024-Nov-05 Tue | ### | ### | 8.29 | ### | 310,050 | 1,285,157 | ### | ### | 0.0 |
| 2024-Nov-04 Mon | ### | ### | 8.25 | ### | 36.6 | 36.6 | 0.0 | ||
| 2024-Nov-01 Fri | ### | ### | 8.25 | 8.27 | 139,651 | ### | ### | ### | ### |
| 2024-Oct-31 Thu | ### | ### | 8.27 | ### | ### | ### | 0.0 | ||
| 2024-Oct-30 Wed | 8.4 | 8.41 | 8.29 | ### | ### | ### | 0.0 | ||
| 2024-Oct-29 Tue | 8.49 | 8.51 | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-28 Mon | 8.44 | 8.51 | 8.4 | 8.42 | 191,785 | 1,621,542 | 39.8 | 39.8 | ### |
| 2024-Oct-25 Fri | 8.41 | ### | 8.41 | 8.42 | 151,352 | ### | ### | ### | ### |
| 2024-Oct-24 Thu | 8.45 | ### | ### | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-23 Wed | 8.44 | 8.53 | ### | 8.42 | 381,352 | ### | 36.4 | 36.4 | ### |
| 2024-Oct-22 Tue | ### | 8.46 | ### | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-21 Mon | 8.5 | 8.5 | 8.355 | 8.43 | ### | ### | 0.6 | ||
| 2024-Oct-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2024-Oct-17 Thu | ### | 8.74 | 8.54 | 8.74 | ### | ### | 0.6 | ||
| 2024-Oct-16 Wed | 8.74 | 8.76 | 8.52 | 8.54 | ### | ### | ### | ||
| 2024-Oct-15 Tue | 8.52 | 8.83 | 8.51 | 8.78 | ### | ### | 0.6 | ||
| 2024-Oct-14 Mon | ### | ### | 8.455 | 8.49 | 25.5 | 25.5 | ### | ||
| 2024-Oct-11 Fri | 8.5 | 8.58 | 8.43 | 8.57 | 353,124 | ### | 73.4 | 73.4 | 0.6 |
| 2024-Oct-10 Thu | 8.56 | ### | 8.5 | 8.53 | 212,587 | ### | 29.7 | 29.7 | ### |
| 2024-Oct-09 Wed | ### | ### | 8.48 | 8.53 | ### | ### | ### | ||
| 2024-Oct-08 Tue | ### | ### | 8.53 | 8.56 | 317,784 | 1,355,348 | ### | ### | ### |
| 2024-Oct-07 Mon | ### | 8.76 | ### | 8.73 | 219,844 | ### | 69.7 | 69.7 | ### |
| 2024-Oct-04 Fri | ### | 8.75 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2024-Oct-03 Thu | 8.8 | 8.85 | 8.7 | 8.77 | 39.7 | 39.7 | ### |
Basic Bottom of Page