Stock listing
ASX:CKF Collins Foods Limited Share Price
Home listing (ASX) of Collins Foods Limited
Follow Collins Foods Limited into a list and get an email when it puts out news.
Share price · ASX:CKF
$9.03 AUD +0.19 (+2.1%)
Close on Oct 30, 2026
- Day range
- $8.88 – $9.08 AUDOct 30, 2026
- Volume
- 216,292 sharesOct 30, 2026
- Market cap
- $1.07B AUDAt the close on Oct 30, 2026 · price × 118.4M shares outstanding
- 52-week range
- $7.59 – $12.73 AUDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $2.03M AUDMedian day 215,136 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| ASX:CKF · Home | $9.03 AUD | +0.19 (+2.1%) | 216,292 | $8.88 | $9.08 | $8.875 | $8.84 | Close on Oct 30, 2026 |
| Frankfurt:6CF | €5.60 EUR | +0.05 (+0.9%) | — | €5.60 | €5.60 | €5.60 | €5.55 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · ASX:CKF · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $9.03 | +0.19 | +2.1% | $8.88 | $9.08 | $8.875 | 216,292 | |
| $8.84 | -0.08 | -0.9% | $8.92 | $8.92 | $8.79 | 200,991 | |
| $8.92 | +0.02 | +0.2% | $8.90 | $9.06 | $8.86 | 210,867 | |
| $8.90 | 0.00 | 0.0% | $8.85 | $8.99 | $8.82 | 149,576 | |
| $8.90 | -0.03 | -0.3% | $8.93 | $8.95 | $8.82 | 242,487 | |
| $8.93 | +0.14 | +1.6% | $8.79 | $8.97 | $8.79 | 124,230 | |
| $8.79 | -0.16 | -1.8% | $8.95 | $8.95 | $8.73 | 203,938 | |
| $8.95 | -0.03 | -0.3% | $9.00 | $9.09 | $8.84 | 158,451 | |
| $8.98 | +0.13 | +1.5% | $8.81 | $9.02 | $8.765 | 228,941 | |
| $8.85 | +0.09 | +1.0% | $8.72 | $8.89 | $8.60 | 387,719 | |
| $8.76 | +0.04 | +0.5% | $8.72 | $8.80 | $8.68 | 300,525 | |
| $8.72 | +0.14 | +1.6% | $8.58 | $8.72 | $8.52 | 385,104 | |
| $8.58 | +0.08 | +0.9% | $8.40 | $8.58 | $8.395 | 188,753 | |
| $8.50 | +0.10 | +1.2% | $8.44 | $8.50 | $8.32 | 238,532 | |
| $8.40 | 0.00 | 0.0% | $8.44 | $8.47 | $8.34 | 129,829 | |
| $8.40 | +0.17 | +2.1% | $8.23 | $8.43 | $8.23 | 314,945 | |
| $8.23 | +0.15 | +1.9% | $8.10 | $8.23 | $8.08 | 298,225 | |
| $8.08 | +0.11 | +1.4% | $7.90 | $8.09 | $7.90 | 220,407 | |
| $7.97 | +0.07 | +0.9% | $7.88 | $8.06 | $7.88 | 150,044 | |
| $7.90 | -0.04 | -0.5% | $7.95 | $7.98 | $7.87 | 145,783 | |
| $7.94 | +0.02 | +0.3% | $7.98 | $8.015 | $7.85 | 203,727 | |
| $7.92 | -0.15 | -1.9% | $8.01 | $8.07 | $7.92 | 257,169 | |
| $8.07 | +0.24 | +3.1% | $7.94 | $8.18 | $7.87 | 428,436 | |
| $7.83 | +0.09 | +1.2% | $7.80 | $7.83 | $7.705 | 161,165 | |
| $7.74 | +0.07 | +0.9% | $7.65 | $7.79 | $7.64 | 166,349 | |
| $7.67 | -0.06 | -0.8% | $7.75 | $7.76 | $7.59 | 238,813 | |
| $7.73 | -0.08 | -1.0% | $7.76 | $7.77 | $7.65 | 192,594 | |
| $7.81 | -0.03 | -0.4% | $7.84 | $7.91 | $7.79 | 150,251 | |
| $7.84 | -0.08 | -1.0% | $7.93 | $8.05 | $7.81 | 133,528 | |
| $7.92 | +0.07 | +0.9% | $7.81 | $7.95 | $7.72 | 199,857 | |
| $7.85 | -0.08 | -1.0% | $7.93 | $7.95 | $7.81 | 1,237,444 | |
| $7.93 | -0.02 | -0.3% | $7.92 | $7.97 | $7.86 | 270,588 | |
| $7.95 | -0.08 | -1.0% | $8.10 | $8.10 | $7.87 | 201,339 | |
| $8.03 | +0.15 | +1.9% | $7.94 | $8.04 | $7.89 | 221,449 | |
| $7.88 | -0.15 | -1.9% | $8.00 | $8.04 | $7.88 | 213,309 | |
| $8.03 | -0.05 | -0.6% | $8.08 | $8.08 | $7.985 | 150,138 | |
| $8.08 | -0.04 | -0.5% | $8.09 | $8.12 | $8.00 | 321,365 | |
| $8.12 | -0.20 | -2.4% | $8.35 | $8.35 | $8.09 | 298,235 | |
| $8.32 | +0.02 | +0.2% | $8.33 | $8.34 | $8.26 | 87,533 | |
| $8.30 | -0.17 | -2.0% | $8.47 | $8.52 | $8.25 | 235,200 | |
| $8.47 | +0.09 | +1.1% | $8.39 | $8.55 | $8.38 | 303,811 | |
| $8.38 | +0.13 | +1.6% | $8.27 | $8.40 | $8.25 | 253,143 | |
| $8.25 | -0.08 | -1.0% | $8.20 | $8.44 | $8.20 | 273,566 | |
| $8.33 | +0.18 | +2.2% | $8.25 | $8.57 | $8.17 | 413,463 | |
| $8.15 | -0.04 | -0.5% | $8.19 | $8.26 | $8.10 | 303,506 | |
| $8.19 | -0.04 | -0.5% | $8.23 | $8.25 | $8.05 | 204,226 | |
| $8.23 | -0.05 | -0.6% | $8.28 | $8.33 | $8.18 | 146,214 | |
| $8.28 | +0.05 | +0.6% | $8.26 | $8.35 | $8.19 | 180,353 | |
| $8.23 | +0.14 | +1.7% | $8.08 | $8.27 | $8.07 | 182,963 | |
| $8.09 | +0.09 | +1.1% | $8.03 | $8.15 | $7.97 | 213,072 | |
| $8.00 | +0.01 | +0.1% | $8.09 | $8.09 | $7.95 | 156,283 | |
| $7.99 | 0.00 | 0.0% | $7.98 | $8.08 | $7.98 | 181,265 | |
| $7.99 | -0.02 | -0.2% | $8.08 | $8.08 | $7.95 | 215,136 | |
| $8.01 | -0.12 | -1.5% | $8.12 | $8.16 | $7.96 | 267,993 | |
| $8.13 | -0.03 | -0.4% | $8.06 | $8.19 | $8.03 | 171,978 | |
| $8.16 | +0.02 | +0.2% | $8.17 | $8.23 | $8.12 | 111,612 | |
| $8.14 | 0.00 | 0.0% | $8.10 | $8.21 | $8.07 | 252,060 | |
| $8.14 | -0.05 | -0.6% | $8.20 | $8.20 | $8.06 | 277,087 | |
| $8.19 | -0.03 | -0.4% | $8.20 | $8.22 | $8.08 | 200,468 | |
| $8.22 | +0.09 | +1.1% | $8.14 | $8.275 | $8.09 | 261,565 | |
| $8.13 | -0.01 | -0.1% | $8.19 | $8.28 | $8.08 | 289,684 | |
| $8.14 | -0.05 | -0.6% | $8.17 | $8.28 | $8.13 | 190,357 | |
| $8.19 | -0.19 | -2.3% | $8.39 | $8.44 | $8.15 | 272,034 | |
| $8.38 | +0.10 | +1.2% | $8.28 | $8.385 | $8.21 | 359,098 | |
| $8.28 | +0.07 | +0.9% | $8.22 | $8.325 | $8.17 | 177,697 | |
| $8.21 | +0.12 | +1.5% | $8.10 | $8.22 | $8.02 | 387,373 | |
| $8.09 | -0.04 | -0.5% | $8.15 | $8.23 | $8.04 | 397,224 |
- Ticker
- ASX:CKF
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Restaurants & food service
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Aug 31, 2026
2026 AGM Presentation
Latest earnings call · Jun 30, 2026
Collins Foods (ASX:CKF) Q4 2026 Earnings Call
Replay and transcript
Latest deck · Sep 1, 2026
Shareholder Meeting (September 2026)
Shareholder meeting · 17 slides
Calls
Replays
Collins Foods (ASX:CKF) Q4 2026 Earnings Call
Mon, Jun 29, 2026 · 9:00 PM ET
Watch TranscriptCollins Foods (ASX:CKF) Q2 2026 Earnings Call
Mon, Dec 01, 2025 · 8:00 PM ET
Watch Transcript
Latest news
2026 AGM Chair's and MD & CEO's Addresses and Trading Update
Aug 31, 2026
Closed $8.33 (+2.2%) on Sep 1, 2026
2026 AGM Presentation
Aug 31, 2026
Closed $8.33 (+2.2%) on Sep 1, 2026
FY26 Appendix 4E and Annual Report
Jun 29, 2026
Closed $8.15 (-2.5%) on Jun 30, 2026
FY26 Results ASX Release
Jun 29, 2026
Closed $8.15 (-2.5%) on Jun 30, 2026
FY26 Results Presentation
Jun 29, 2026
Closed $8.15 (-2.5%) on Jun 30, 2026
Completion of German Restaurants Acquisition
Jun 1, 2026
Closed $8.33 (-1.2%) on Jun 2, 2026
Taco Bell Transition Arrangement
Mar 30, 2026
Closed $8.75 (-0.3%) on Mar 31, 2026
Class Action Settlement
Mar 12, 2026
Closed $9.86 (-0.6%) on Mar 13, 2026
Europe Developments & Trading Update - Investor Presentation
Mar 11, 2026
Closed $9.92 (+5.2%) on Mar 12, 2026
Europe Developments & Trading Update - ASX Release
Mar 11, 2026
Closed $9.92 (+5.2%) on Mar 12, 2026
Decks
Shareholder Meeting (September 2026)
Shareholder meeting · 17 slides · Sep 1, 2026
FY2026 Earnings Presentation
Earnings · 44 slides · Jun 30, 2026
Investor Presentation (March 2026)
Investor deck · 11 slides · Mar 11, 2026
HY26 Earnings Presentation
Earnings · 35 slides · Dec 2, 2025
Collins Foods Limited on 6ix
- Industry
- Restaurants & food service
- News releases
- 13 in the last 12 months · 117 in all · newest Aug 31, 2026 · oldest 2013
- Calls
- 2 calls with a replay · 2 with a transcript · latest Jun 30, 2026
- Decks
- 62 decks · latest Sep 1, 2026
Where Collins Foods Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| ASX:CKF · Home listing · This page | ASX | Australia | AUD |
| LS Exchange:A1JCYL | LS Exchange | Germany | EUR |
| gettex:6CF | gettex | Germany | EUR |
| Lang & Schwarz:A1JCYL | Lang & Schwarz | Germany | EUR |
| Tradegate:6CF | Tradegate | Germany | EUR |
| Frankfurt:6CF | Frankfurt | Germany | EUR |
| BX Swiss:6CF | BX Swiss | Switzerland | CHF |
| Dusseldorf:6CF | Dusseldorf | Germany | EUR |
| Munich:6CF | Munich | Germany | EUR |
| OTC:CLLFF | OTC | United States | USD |
| Stuttgart:6CF | Stuttgart | Germany | EUR |
Log in to ask 6ix AI your own questions about Collins Foods Limited.