Coles Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.250	24.250	23.890	23.900	23.900	2,923,199
2026-10-15	23.800	24.270	23.690	24.270	24.270	6,286,660
2026-10-14	23.640	23.750	23.440	23.630	23.630	1,676,242
2026-10-13	23.350	23.700	23.320	23.700	23.700	2,322,555
2026-10-12	23.120	23.370	23.020	23.370	23.370	1,031,211
2026-10-09	23.200	23.580	23.070	23.310	23.310	1,759,805
2026-10-08	22.940	23.300	22.930	23.190	23.190	2,440,036
2026-10-07	22.910	23.050	22.770	22.880	22.880	2,655,547
2026-10-06	22.880	23.030	22.810	22.880	22.880	1,528,402
2026-10-05	23.080	23.220	22.890	23.000	23.000	945,816
2026-10-02	22.920	23.080	22.810	23.030	23.030	2,258,384
2026-10-01	23.280	23.280	22.740	22.750	22.750	2,317,555
2026-09-30	23.260	23.530	23.080	23.360	23.360	3,275,856
2026-09-29	23.390	23.470	23.220	23.310	23.310	1,235,291
2026-09-28	23.100	23.380	22.970	23.380	23.380	2,534,726
2026-09-25	22.900	23.260	22.830	23.190	23.190	1,437,970
2026-09-24	22.570	22.900	22.550	22.900	22.900	1,475,481
2026-09-23	22.890	22.990	22.780	22.890	22.890	1,553,983
2026-09-22	22.830	22.980	22.810	22.950	22.950	1,541,880
2026-09-21	23.120	23.200	22.820	22.950	22.950	1,838,131
2026-09-18	23.360	23.480	23.120	23.120	23.120	4,691,340
2026-09-17	23.790	23.790	23.360	23.520	23.520	3,058,701
2026-09-16	23.630	23.730	23.415	23.430	23.430	2,031,526
2026-09-15	23.520	23.770	23.450	23.690	23.690	1,777,996
2026-09-14	23.290	23.680	23.240	23.440	23.440	1,547,190
2026-09-11	23.080	23.460	23.065	23.230	23.230	3,169,011
2026-09-10	23.020	23.105	22.810	23.080	23.080	2,655,074
2026-09-09	23.350	23.450	23.100	23.170	23.170	2,156,234
2026-09-08	23.500	23.540	23.240	23.360	23.360	1,776,534
2026-09-07	23.630	23.830	23.550	23.570	23.570	1,262,396
2026-09-04	23.560	23.940	23.500	23.680	23.680	3,014,445
2026-09-03	23.410	23.680	23.315	23.680	23.680	3,656,867
2026-09-02	23.880	24.090	23.700	23.890	23.520	4,304,638
2026-09-01	23.990	24.050	23.630	23.680	23.313	8,120,888
2026-08-31	23.800	24.180	23.720	24.040	23.668	4,944,132
2026-08-28	23.680	23.800	23.330	23.800	23.431	2,796,846
2026-08-27	23.840	24.020	23.630	23.740	23.372	2,892,782
2026-08-26	23.980	24.370	23.670	24.030	23.658	4,650,588
2026-08-25	22.440	23.750	22.120	23.750	23.382	4,417,672
2026-08-24	22.720	22.900	22.540	22.640	22.289	2,399,575
2026-08-21	22.860	23.070	22.740	22.820	22.467	2,058,176
2026-08-20	23.050	23.200	22.920	22.990	22.634	2,163,955
2026-08-19	23.270	23.350	23.050	23.280	22.919	1,288,071
2026-08-18	23.260	23.370	22.990	23.150	22.792	2,219,016
2026-08-17	23.580	23.680	23.240	23.440	23.077	2,612,868
2026-08-14	23.750	23.770	23.540	23.540	23.175	1,510,688
2026-08-13	23.600	23.720	23.330	23.670	23.303	1,534,472
2026-08-12	23.580	23.690	23.260	23.440	23.077	1,730,009
2026-08-11	23.800	23.870	23.510	23.640	23.274	1,946,713
2026-08-10	24.050	24.130	23.820	23.900	23.530	2,174,785
2026-08-07	23.940	24.190	23.900	24.190	23.815	1,712,601
2026-08-06	24.050	24.360	23.980	24.360	23.983	2,069,542
2026-08-05	24.240	24.380	24.100	24.220	23.845	1,988,689
2026-08-04	24.240	24.330	24.040	24.330	23.953	2,303,985
2026-08-03	24.000	24.320	23.920	24.270	23.894	1,507,669
2026-07-31	24.100	24.190	23.930	24.090	23.717	2,916,397
2026-07-30	24.450	24.450	24.100	24.260	23.884	1,900,666
2026-07-29	23.920	24.395	23.890	24.380	24.002	3,126,377
2026-07-28	23.420	23.905	23.330	23.790	23.422	2,530,408
2026-07-27	23.560	23.590	23.300	23.530	23.166	1,795,800

Page 1 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-03	0.3700 AUD
2026-03-10	0.4100 AUD
2025-09-05	0.3200 AUD
2025-03-05	0.3700 AUD
2024-09-03	0.3200 AUD
2024-03-05	0.3600 AUD
2023-09-01	0.3000 AUD
2023-03-02	0.3600 AUD
2022-09-02	0.3000 AUD
2022-03-03	0.3300 AUD
2021-08-26	0.2800 AUD
2021-02-26	0.3300 AUD
2020-08-27	0.2750 AUD
2020-02-27	0.3000 AUD
2019-08-28	0.3550 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.