COLLINS FD FPO - Price History
Monthly price history for CKF.AX (COLLINS FD FPO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | A$9.76 | A$9.76 |
| April 2024 | A$10.04 | A$10.04 |
| March 2024 | A$10.14 | A$10.14 |
| February 2024 | A$11 | A$11 |
| January 2024 | A$12.10 | A$12.10 |
| December 2023 | A$11.84 | A$11.84 |
| November 2023 | A$11.16 | A$11.28 |
| October 2023 | A$8.99 | A$9.09 |
| September 2023 | A$9.46 | A$9.57 |
| August 2023 | A$9.81 | A$9.92 |
| July 2023 | A$9.91 | A$10.02 |
| June 2023 | A$9.57 | A$9.83 |
| May 2023 | A$8.18 | A$8.40 |
| April 2023 | A$8.41 | A$8.64 |
| March 2023 | A$8.08 | A$8.30 |
| February 2023 | A$8.09 | A$8.31 |
| January 2023 | A$7.81 | A$8.02 |
| December 2022 | A$7 | A$7.19 |
| November 2022 | A$7.33 | A$7.65 |
| October 2022 | A$9.01 | A$9.40 |
| September 2022 | A$8.37 | A$8.73 |
| August 2022 | A$9.42 | A$9.83 |
| July 2022 | A$9.93 | A$10.36 |
| June 2022 | A$9.36 | A$9.91 |
| May 2022 | A$8.71 | A$9.22 |
| April 2022 | A$9.77 | A$10.34 |
| March 2022 | A$10 | A$10.58 |
| February 2022 | A$10.33 | A$10.93 |
| January 2022 | A$11.02 | A$11.66 |
| December 2021 | A$12.63 | A$13.37 |
| November 2021 | A$13.20 | A$14.10 |
| October 2021 | A$11.98 | A$12.80 |
| September 2021 | A$11.45 | A$12.23 |
| August 2021 | A$11.54 | A$12.32 |
| July 2021 | A$10.31 | A$11.01 |
| June 2021 | A$10.61 | A$11.47 |
| May 2021 | A$11.66 | A$12.60 |
| April 2021 | A$10.52 | A$11.37 |
| March 2021 | A$9.63 | A$10.41 |
| February 2021 | A$8.86 | A$9.57 |
| January 2021 | A$8.93 | A$9.65 |
| December 2020 | A$8.92 | A$9.64 |
| November 2020 | A$8.56 | A$9.35 |
| October 2020 | A$8.85 | A$9.66 |
| September 2020 | A$9.41 | A$10.27 |
| August 2020 | A$9.54 | A$10.41 |
| July 2020 | A$8.72 | A$9.52 |
| June 2020 | A$8.53 | A$9.42 |
| May 2020 | A$7.24 | A$8 |
| April 2020 | A$6.66 | A$7.36 |
| March 2020 | A$4.91 | A$5.42 |
| February 2020 | A$7.97 | A$8.80 |
| January 2020 | A$7.73 | A$8.54 |
| December 2019 | A$8.07 | A$8.91 |
| November 2019 | A$9.24 | A$10.30 |
| October 2019 | A$9.18 | A$10.24 |
| September 2019 | A$8.98 | A$10.01 |
| August 2019 | A$7.74 | A$8.63 |
| July 2019 | A$7.78 | A$8.68 |
| June 2019 | A$7.35 | A$8.30 |
| May 2019 | A$7.04 | A$7.95 |
| April 2019 | A$6.60 | A$7.45 |
| March 2019 | A$6.43 | A$7.26 |
| February 2019 | A$5.71 | A$6.45 |
| January 2019 | A$5.57 | A$6.29 |
| December 2018 | A$5.47 | A$6.18 |
| November 2018 | A$6.42 | A$7.35 |
| October 2018 | A$5.60 | A$6.41 |
| September 2018 | A$5.41 | A$6.19 |
| August 2018 | A$4.95 | A$5.66 |
| July 2018 | A$4.55 | A$5.21 |
| June 2018 | A$4.79 | A$5.57 |
| May 2018 | A$4.74 | A$5.52 |
| April 2018 | A$4.60 | A$5.35 |
| March 2018 | A$4.47 | A$5.20 |
| February 2018 | A$4.55 | A$5.29 |
| January 2018 | A$4.56 | A$5.30 |
| December 2017 | A$4.68 | A$5.44 |
| November 2017 | A$5.12 | A$6.04 |
| October 2017 | A$4.70 | A$5.54 |
| September 2017 | A$4.96 | A$5.85 |
| August 2017 | A$5.08 | A$6 |
| July 2017 | A$5.08 | A$6 |
| June 2017 | A$4.92 | A$5.90 |
| May 2017 | A$4.26 | A$5.10 |
| April 2017 | A$4.34 | A$5.20 |
| March 2017 | A$4.30 | A$5.15 |
| February 2017 | A$4.82 | A$5.77 |
| January 2017 | A$4.97 | A$5.96 |
| December 2016 | A$5.43 | A$6.50 |
| November 2016 | A$4.80 | A$5.82 |
| October 2016 | A$3.92 | A$4.76 |
| September 2016 | A$3.70 | A$4.48 |
| August 2016 | A$3.79 | A$4.60 |
| July 2016 | A$3.43 | A$4.17 |
| June 2016 | A$3.39 | A$4.20 |
| May 2016 | A$3.98 | A$4.92 |
| April 2016 | A$3.22 | A$3.98 |
| March 2016 | A$3.37 | A$4.17 |
| February 2016 | A$3.92 | A$4.85 |
| January 2016 | A$4.18 | A$5.17 |
| December 2015 | A$3.68 | A$4.55 |
| November 2015 | A$3.07 | A$3.84 |
| October 2015 | A$2.78 | A$3.48 |
| September 2015 | A$2.57 | A$3.22 |
| August 2015 | A$2.63 | A$3.30 |
| July 2015 | A$2.48 | A$3.11 |
| June 2015 | A$2.31 | A$2.95 |
| May 2015 | A$2.09 | A$2.67 |
| April 2015 | A$1.89 | A$2.42 |
| March 2015 | A$1.98 | A$2.53 |
| February 2015 | A$2.11 | A$2.70 |
| January 2015 | A$1.96 | A$2.50 |
| December 2014 | A$1.73 | A$2.22 |
| November 2014 | A$1.71 | A$2.24 |
| October 2014 | A$1.69 | A$2.21 |
| September 2014 | A$1.72 | A$2.26 |
| August 2014 | A$1.79 | A$2.35 |
| July 2014 | A$1.85 | A$2.42 |
| June 2014 | A$1.52 | A$2.05 |
| May 2014 | A$1.43 | A$1.93 |
| April 2014 | A$1.40 | A$1.89 |
| March 2014 | A$1.47 | A$1.98 |
| February 2014 | A$1.36 | A$1.83 |
| January 2014 | A$1.48 | A$2 |
| December 2013 | A$1.34 | A$1.81 |
| November 2013 | A$1.30 | A$1.79 |
| October 2013 | A$1.20 | A$1.66 |
| September 2013 | A$1.22 | A$1.68 |
| August 2013 | A$1.29 | A$1.78 |
| July 2013 | A$1.25 | A$1.73 |
| June 2013 | A$1.16 | A$1.66 |
| May 2013 | A$1.17 | A$1.67 |
| April 2013 | A$1.31 | A$1.87 |
| March 2013 | A$1.21 | A$1.72 |
| February 2013 | A$1.13 | A$1.62 |
| January 2013 | A$1.14 | A$1.63 |
| December 2012 | A$0.91 | A$1.30 |
| November 2012 | A$0.87 | A$1.28 |
| October 2012 | A$0.80 | A$1.18 |
| September 2012 | A$0.75 | A$1.11 |
| August 2012 | A$0.77 | A$1.13 |
| July 2012 | A$0.79 | A$1.16 |
| June 2012 | A$0.70 | A$1.08 |
| May 2012 | A$0.68 | A$1.07 |
| April 2012 | A$0.70 | A$1.09 |
| March 2012 | A$0.73 | A$1.13 |
| February 2012 | A$0.76 | A$1.19 |
| January 2012 | A$0.88 | A$1.37 |
| December 2011 | A$0.82 | A$1.28 |
| November 2011 | A$0.80 | A$1.25 |
| October 2011 | A$1.20 | A$1.87 |
| September 2011 | A$1.31 | A$2.05 |
| August 2011 | A$1.32 | A$2.06 |
CKF.AX
Price: A$9.32
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.68%
Payout Ratio: 100.00%
Dividend Per Share: 0.25 AUD
Earnings Per Share: 0.25 AUD
P/E Ratio: 48.08
Exchange: ASX
Sector: Consumer Cyclical
Industry: Restaurants
Market Capitalization: 1.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 12
DGR3: 1.14%
DGR5: 2.96%
DGR10: 6.05%