Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	18.760	18.960	18.740	18.950	17.414	2,585,029
2024-08-30	18.890	18.910	18.690	18.790	17.267	5,312,603
2024-08-29	18.850	18.880	18.740	18.870	17.340	4,273,000
2024-08-28	18.780	18.880	18.510	18.880	17.349	3,679,759
2024-08-27	18.600	19.050	18.590	18.770	17.248	3,824,890
2024-08-26	18.570	18.600	18.410	18.460	16.963	2,171,627
2024-08-23	18.480	18.590	18.430	18.570	17.064	1,807,883
2024-08-22	18.460	18.560	18.430	18.440	16.945	1,994,072
2024-08-21	18.390	18.455	18.250	18.440	16.945	2,794,086
2024-08-20	18.460	18.490	18.300	18.340	16.853	2,240,596
2024-08-19	18.350	18.480	18.310	18.430	16.936	1,575,531
2024-08-16	18.450	18.450	18.320	18.390	16.899	3,415,755
2024-08-15	18.330	18.430	18.275	18.430	16.936	2,041,660
2024-08-14	18.180	18.330	18.150	18.270	16.789	1,554,371
2024-08-13	18.190	18.230	18.100	18.110	16.642	1,221,950
2024-08-12	18.240	18.260	18.070	18.120	16.651	1,413,044
2024-08-09	18.140	18.250	18.100	18.170	16.697	1,197,508
2024-08-08	18.000	18.200	17.970	18.200	16.724	2,025,429
2024-08-07	17.900	18.070	17.820	18.000	16.541	1,812,275
2024-08-06	17.790	17.925	17.620	17.890	16.440	2,360,143
2024-08-05	17.940	18.080	17.820	17.940	16.485	2,843,593
2024-08-02	18.020	18.150	17.980	18.150	16.678	3,072,396
2024-08-01	18.160	18.330	18.100	18.210	16.734	1,725,932
2024-07-31	17.990	18.120	17.970	18.100	16.633	2,438,282
2024-07-30	17.880	17.990	17.790	17.960	16.504	2,163,739
2024-07-29	17.830	17.900	17.810	17.900	16.449	1,613,767
2024-07-26	17.790	17.840	17.690	17.790	16.348	1,844,587
2024-07-25	17.750	17.800	17.650	17.750	16.311	1,987,820
2024-07-24	17.840	17.900	17.770	17.820	16.375	1,974,276
2024-07-23	17.890	17.950	17.740	17.830	16.384	1,649,653
2024-07-22	17.570	17.860	17.520	17.860	16.412	2,166,180
2024-07-19	17.470	17.630	17.400	17.630	16.201	2,201,040
2024-07-18	17.660	17.690	17.520	17.640	16.210	2,679,052
2024-07-17	17.480	17.640	17.370	17.580	16.155	1,685,210
2024-07-16	17.540	17.540	17.400	17.450	16.035	1,636,044
2024-07-15	17.460	17.510	17.400	17.430	16.017	1,557,763
2024-07-12	17.450	17.540	17.290	17.370	15.962	1,472,466
2024-07-11	17.240	17.400	17.200	17.350	15.943	2,835,124
2024-07-10	17.080	17.150	16.960	17.110	15.723	2,009,341
2024-07-09	17.140	17.150	17.050	17.100	15.714	2,144,336
2024-07-08	17.070	17.140	17.030	17.030	15.649	1,574,714
2024-07-05	17.150	17.160	17.050	17.140	15.750	954,373
2024-07-04	17.120	17.180	17.050	17.100	15.714	1,232,918
2024-07-03	16.960	17.080	16.950	17.030	15.649	1,260,468
2024-07-02	16.910	17.080	16.910	16.930	15.557	1,657,069
2024-07-01	17.000	17.030	16.940	16.990	15.613	1,571,401
2024-06-28	17.250	17.340	17.030	17.030	15.649	2,475,719
2024-06-27	17.030	17.200	16.860	17.200	15.805	2,180,614
2024-06-26	17.110	17.220	17.100	17.190	15.796	2,007,599
2024-06-25	17.080	17.270	17.030	17.190	15.796	1,928,369
2024-06-24	17.150	17.195	17.010	17.100	15.714	1,673,385
2024-06-21	17.090	17.170	17.040	17.110	15.723	8,247,737
2024-06-20	17.330	17.330	17.170	17.170	15.778	3,602,156
2024-06-19	17.230	17.400	17.200	17.370	15.962	2,285,901
2024-06-18	17.070	17.270	17.050	17.250	15.851	2,720,829
2024-06-17	16.990	17.090	16.860	17.060	15.677	1,577,849
2024-06-14	17.010	17.050	16.910	16.990	15.613	2,363,881
2024-06-13	16.960	17.020	16.900	17.010	15.631	2,665,640
2024-06-12	16.910	16.980	16.800	16.970	15.594	1,946,499
2024-06-11	16.890	16.960	16.760	16.910	15.539	2,506,592

← NewerPage 10 of 22 · 1,268 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.