Collins Food Ltd (CKF)
ASX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -2.05761316872 | 7.29 | 7.44 | 7.13 | 392699 | 7.3116268 | DE |
| 4 | -0.73 | -9.27573062262 | 7.87 | 7.93 | 7.13 | 559323 | 7.42539584 | DE |
| 12 | -1.52 | -17.5519630485 | 8.66 | 8.75 | 7.13 | 457308 | 8.00305453 | DE |
| 26 | -1.77 | -19.8653198653 | 8.91 | 9.21 | 7.13 | 460075 | 8.18224752 | DE |
| 52 | -4.89 | -40.6483790524 | 12.03 | 12.55 | 7.13 | 433545 | 9.0532557 | DE |
| 156 | -5.66 | -44.21875 | 12.8 | 12.9 | 6.96 | 379781 | 9.30100519 | DE |
| 260 | -1.66 | -18.8636363636 | 8.8 | 14.3 | 3.5 | 411843 | 9.44623272 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736399700 | 7.21 | -0.11 | -1.50 | 7.29 | 7.31 | 7.18 | 752528 |
| 1736313300 | 7.32 | 0.07 | 0.97 | 7.24 | 7.34 | 7.2 | 472532 |
| 1736226900 | 7.25 | -0.03 | -0.41 | 7.28 | 7.35 | 7.24 | 357927 |
| 1736140500 | 7.28 | -0.11 | -1.49 | 7.44 | 7.44 | 7.27 | 402245 |
| 1735881300 | 7.39 | 0.07 | 0.96 | 7.4 | 7.42 | 7.29 | 352914 |
| 1735794900 | 7.32 | 0.06 | 0.83 | 7.29 | 7.345 | 7.24 | 377875 |
| 1735617660 | 7.26 | -0.14 | -1.89 | 7.38 | 7.39 | 7.245 | 463819 |
| 1735535700 | 7.4 | 0 | 0.00 | 7.3 | 7.41 | 7.3 | 479366 |
| 1735276500 | 7.4 | 0.05 | 0.68 | 7.3 | 7.405 | 7.29 | 358770 |
| 1735014060 | 7.35 | 0.05 | 0.68 | 7.31 | 7.36 | 7.26 | 306644 |
| 1734930900 | 7.3 | 0.07 | 0.97 | 7.29 | 7.32 | 7.24 | 370138 |
| 1734671700 | 7.23 | -0.08 | -1.09 | 7.3 | 7.32 | 7.19 | 983916 |
| 1734585300 | 7.31 | -0.17 | -2.27 | 7.36 | 7.38 | 7.26 | 925082 |
| 1734498900 | 7.48 | -0.09 | -1.19 | 7.57 | 7.57 | 7.45 | 991269 |
| 1734412500 | 7.57 | -0.05 | -0.66 | 7.62 | 7.64 | 7.56 | 626895 |
| 1734326100 | 7.62 | -0.09 | -1.17 | 7.75 | 7.76 | 7.62 | 501053 |
| 1734066900 | 7.71 | -0.01 | -0.13 | 7.71 | 7.75 | 7.68 | 547943 |
| 1733980500 | 7.72 | -0.16 | -2.03 | 7.87 | 7.93 | 7.67 | 990101 |
| 1733894100 | 7.88 | -0.01 | -0.13 | 7.88 | 7.91 | 7.84 | 675033 |
| 1733807700 | 7.89 | -0.01 | -0.13 | 7.87 | 7.92 | 7.83 | 428403 |
| 1733721300 | 7.9 | -0.02 | -0.25 | 7.92 | 7.94 | 7.835 | 542269 |
| 1733462100 | 7.92 | -0.14 | -1.74 | 7.98 | 8.0399999 | 7.83 | 1020938 |
| 1733375700 | 8.06 | -0.15 | -1.83 | 8.21 | 8.21 | 8.0399999 | 732993 |
| 1733289300 | 8.21 | -0.12 | -1.44 | 8.45 | 8.545 | 8.185 | 918578 |
| 1733202900 | 8.33 | -0.28 | -3.25 | 8.0399999 | 8.6 | 7.95 | 2490279 |
| 1733116500 | 8.61 | -0.04 | -0.46 | 8.65 | 8.75 | 8.595 | 365843 |
| 1732857300 | 8.65 | -0.02 | -0.23 | 8.59 | 8.6649999 | 8.57 | 751903 |
| 1732770900 | 8.67 | 0.09 | 1.05 | 8.6199999 | 8.72 | 8.57 | 491523 |
| 1732684500 | 8.58 | 0.02 | 0.23 | 8.64 | 8.64 | 8.5399999 | 453548 |
| 1732598100 | 8.56 | 0.04 | 0.47 | 8.57 | 8.74 | 8.49 | 224501 |
| 1732511700 | 8.52 | 0.1 | 1.19 | 8.48 | 8.565 | 8.45 | 256410 |
| 1732252500 | 8.42 | 0.02 | 0.24 | 8.44 | 8.47 | 8.4 | 127912 |
| 1732166100 | 8.4 | -0.01 | -0.12 | 8.48 | 8.48 | 8.36 | 219212 |
| 1732079700 | 8.41 | -0.09 | -1.06 | 8.47 | 8.48 | 8.33 | 310918 |
| 1731993300 | 8.5 | 0 | 0.00 | 8.5 | 8.55 | 8.47 | 281224 |
| 1731906900 | 8.5 | -0.01 | -0.12 | 8.51 | 8.55 | 8.465 | 204103 |
| 1731647700 | 8.51 | 0.05 | 0.59 | 8.53 | 8.59 | 8.485 | 389094 |
| 1731561300 | 8.46 | -0.02 | -0.24 | 8.47 | 8.53 | 8.45 | 354526 |
| 1731474900 | 8.48 | -0.04 | -0.47 | 8.51 | 8.51 | 8.435 | 228343 |
| 1731388500 | 8.52 | 0.07 | 0.83 | 8.48 | 8.53 | 8.4 | 173494 |
| 1731302100 | 8.45 | -0.09 | -1.05 | 8.51 | 8.52 | 8.41 | 267104 |
| 1731042900 | 8.5399999 | 0.03 | 0.35 | 8.5399999 | 8.58 | 8.53 | 212254 |
| 1730956500 | 8.51 | -0.02 | -0.23 | 8.5 | 8.58 | 8.49 | 264977 |
| 1730870100 | 8.53 | 0.23 | 2.77 | 8.39 | 8.6649999 | 8.34 | 352866 |
| 1730783700 | 8.3 | 0.02 | 0.24 | 8.35 | 8.35 | 8.2899999 | 310050 |
| 1730697300 | 8.28 | 0.01 | 0.12 | 8.35 | 8.35 | 8.25 | 188831 |
| 1730438100 | 8.27 | -0.06 | -0.72 | 8.3 | 8.32 | 8.25 | 135452 |
| 1730351700 | 8.33 | -0.02 | -0.24 | 8.32 | 8.3699999 | 8.27 | 247594 |
| 1730265300 | 8.35 | -0.01 | -0.12 | 8.4 | 8.41 | 8.2899999 | 283412 |
| 1730178900 | 8.36 | -0.04 | -0.48 | 8.49 | 8.51 | 8.32 | 358252 |
| 1730092500 | 8.4 | -0.06 | -0.71 | 8.44 | 8.51 | 8.4 | 187177 |
| 1729833300 | 8.46 | 0.03 | 0.36 | 8.41 | 8.4949999 | 8.41 | 150218 |
| 1729746900 | 8.43 | 0.02 | 0.24 | 8.45 | 8.4949999 | 8.38 | 296623 |
| 1729660500 | 8.41 | -0.03 | -0.36 | 8.44 | 8.53 | 8.36 | 380958 |
| 1729574100 | 8.44 | 0.01 | 0.12 | 8.3699999 | 8.46 | 8.31 | 276104 |
| 1729487700 | 8.43 | 0.06 | 0.72 | 8.5 | 8.5 | 8.355 | 313745 |
| 1729228500 | 8.3699999 | -0.35 | -4.01 | 8.69 | 8.69 | 8.35 | 339584 |
| 1729142100 | 8.72 | 0.19 | 2.23 | 8.66 | 8.72 | 8.5399999 | 351830 |
| 1729055700 | 8.53 | -0.26 | -2.96 | 8.74 | 8.76 | 8.52 | 514139 |
| 1728969300 | 8.7899999 | 0.29 | 3.41 | 8.52 | 8.83 | 8.51 | 446392 |
| 1728882900 | 8.5 | -0.05 | -0.58 | 8.61 | 8.6199999 | 8.455 | 290698 |
| 1728623700 | 8.55 | 0.03 | 0.35 | 8.5 | 8.58 | 8.43 | 340755 |
| 1728537300 | 8.52 | 0 | 0.00 | 8.56 | 8.63 | 8.5 | 206125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
