ASX · CKF · stock
Collins Foods Limited (CKF) stock price history
Every ASX trading session of Collins Foods Limited from Aug 4, 2011 to Nov 13, 2026: 3,865 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CKF adjusted close, 2011 to 2026
- A$12.20
- All time high, 2021
- A$10.93
- 52 week high, A$7.59 low
- 3,865
- Daily sessions since 2011
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
CKF key facts
- Collins Foods Limited (CKF) closed at A$9.24 on Nov 13, 2026 on ASX.
- CKF's all time high close is A$12.20, set on Nov 29, 2021; its all time low close is A$0.5980 on May 10, 2012.
- CKF's 52 week range is A$7.59 to A$10.93.
- CKF returned -13.4% over the year to Nov 13, 2026 and -18.5% over five years.
- Over ten years CKF returned +135%, +8.9% a year compounded.
- CKF's deepest drawdown was -58.8% from Oct 24, 2019 to Mar 22, 2020.
- DataCedar holds 3,865 daily sessions of CKF history from Aug 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CKF price chart, 2011 to 2026
CKF returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.7% |
| 3 months | +13.5% |
| 6 months | +16.8% |
| Year to date | -9.2% |
| 1 year | -13.4% |
| 3 years | +3.1% |
| 5 years | -18.5% |
| 10 years | +135.3% |
| Since Aug 4, 2011 | +585.2% |
| Compound annual growth, 15.3 years | +13.4% |
CKF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$12.20 on Nov 29, 2021
- All time low close
- A$0.5980 on May 10, 2012
- 52 week high
- A$10.93 on Jan 13, 2026
- 52 week low
- A$7.59 on Sep 25, 2026
- Deepest drawdown
- -58.8% from Oct 24, 2019 to Mar 22, 2020, recovered Aug 19, 2020
- Best single session
- +17.7% on Jun 27, 2023
- Worst single session
- -36.5% on Nov 2, 2011
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 41%
- Growth of 1 since 2011
- 6.9×
- Best calendar year
- 2015, +112%
- Worst calendar year
- 2022, -45%
CKF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Aug 4, 2011; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$10.39 | A$10.93 | A$7.59 | A$9.24 | -9.2% | 78.6M | 237 |
| 2025 | A$6.95 | A$12.34 | A$6.71 | A$10.18 | +47.0% | 119M | 253 |
| 2024 | A$10.93 | A$11.60 | A$6.85 | A$6.92 | -36.8% | 109.8M | 254 |
| 2023 | A$6.49 | A$11.32 | A$6.32 | A$10.94 | +69.2% | 83.1M | 252 |
| 2022 | A$11.69 | A$11.93 | A$6.26 | A$6.47 | -44.6% | 99.3M | 251 |
| 2021 | A$8.25 | A$12.37 | A$7.70 | A$11.68 | +41.6% | 98M | 254 |
| 2020 | A$7.43 | A$9.43 | A$2.93 | A$8.24 | +10.6% | 145.3M | 255 |
| 2019 | A$5.07 | A$8.95 | A$4.89 | A$7.46 | +47.4% | 92M | 253 |
| 2018 | A$4.32 | A$5.94 | A$3.93 | A$5.06 | +17.0% | 76.8M | 253 |
| 2017 | A$5.02 | A$5.06 | A$3.71 | A$4.32 | -13.9% | 79.4M | 250 |
| 2016 | A$3.39 | A$5.14 | A$2.58 | A$5.02 | +47.4% | 97.8M | 253 |
| 2015 | A$1.61 | A$3.56 | A$1.59 | A$3.40 | +112.4% | 48.8M | 254 |
| 2014 | A$1.25 | A$1.74 | A$1.23 | A$1.60 | +28.9% | 30.9M | 252 |
| 2013 | A$0.8519 | A$1.29 | A$0.8327 | A$1.24 | +47.5% | 49.1M | 253 |
| 2012 | A$0.7563 | A$0.8695 | A$0.5863 | A$0.8423 | +13.6% | 51M | 246 |
| 2011 | A$1.45 | A$1.45 | A$0.6625 | A$0.7417 | n/a | 50.7M | 95 |
CKF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$9.24 | +2.3% |
| October 2026 | A$9.03 | +11.9% |
| September 2026 | A$8.07 | -1.0% |
| August 2026 | A$8.15 | -0.7% |
| July 2026 | A$8.21 | +2.7% |
| June 2026 | A$8.00 | -7.6% |
| May 2026 | A$8.65 | +7.4% |
| April 2026 | A$8.06 | -2.8% |
| March 2026 | A$8.29 | -15.9% |
| February 2026 | A$9.86 | -5.9% |
| January 2026 | A$10.48 | +3.0% |
| December 2025 | A$10.18 | -9.5% |
About the CKF data
Daily bars. 3,865 sessions from Aug 4, 2011 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ACKF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
CKF share price history
