Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	16.780	16.980	16.765	16.980	15.603	2,157,122
2024-06-06	16.730	16.820	16.690	16.790	15.429	1,601,517
2024-06-05	16.650	16.730	16.610	16.680	15.328	2,599,043
2024-06-04	16.460	16.660	16.460	16.590	15.245	2,217,641
2024-06-03	16.440	16.660	16.360	16.500	15.162	3,274,845
2024-05-31	16.220	16.420	16.190	16.420	15.089	17,036,285
2024-05-30	16.040	16.140	15.980	16.140	14.831	2,410,356
2024-05-29	16.240	16.280	16.050	16.070	14.767	3,006,729
2024-05-28	16.380	16.430	16.330	16.400	15.070	2,094,216
2024-05-27	16.150	16.340	16.130	16.340	15.015	2,021,854
2024-05-24	16.180	16.190	16.060	16.110	14.804	1,916,579
2024-05-23	16.080	16.280	16.070	16.280	14.960	2,342,650
2024-05-22	16.260	16.270	16.110	16.140	14.831	2,219,330
2024-05-21	16.280	16.330	16.210	16.210	14.896	2,215,422
2024-05-20	16.290	16.370	16.200	16.280	14.960	2,461,743
2024-05-17	16.450	16.480	16.250	16.300	14.978	1,729,771
2024-05-16	16.400	16.560	16.330	16.440	15.107	4,068,004
2024-05-15	16.160	16.270	16.160	16.200	14.887	2,270,638
2024-05-14	16.200	16.230	16.070	16.070	14.767	2,455,168
2024-05-13	16.270	16.290	16.210	16.270	14.951	1,526,465
2024-05-10	16.280	16.290	16.150	16.240	14.923	1,931,786
2024-05-09	16.340	16.390	16.240	16.280	14.960	1,812,695
2024-05-08	16.300	16.440	16.230	16.310	14.988	2,529,393
2024-05-07	16.140	16.270	16.110	16.260	14.942	2,762,093
2024-05-06	16.120	16.190	16.050	16.060	14.758	2,043,878
2024-05-03	16.060	16.210	16.010	16.120	14.813	2,787,437
2024-05-02	16.440	16.440	16.000	16.090	14.785	6,110,221
2024-05-01	16.330	16.560	16.250	16.400	15.070	4,188,206
2024-04-30	16.230	16.360	16.050	16.220	14.905	3,462,049
2024-04-29	16.410	16.430	16.160	16.270	14.951	3,232,491
2024-04-26	16.220	16.460	16.210	16.420	15.089	3,675,720
2024-04-24	16.270	16.360	16.220	16.320	14.997	3,234,749
2024-04-23	16.310	16.410	16.220	16.300	14.978	2,134,153
2024-04-22	16.170	16.340	16.060	16.330	15.006	2,606,536
2024-04-19	16.070	16.095	15.900	16.050	14.749	2,368,345
2024-04-18	15.990	16.220	15.990	16.160	14.850	2,508,824
2024-04-17	16.020	16.060	15.940	16.050	14.749	2,790,359
2024-04-16	16.150	16.180	15.910	16.010	14.712	2,520,581
2024-04-15	16.090	16.220	16.060	16.200	14.887	2,125,908
2024-04-12	16.250	16.250	16.100	16.150	14.841	2,130,257
2024-04-11	16.100	16.410	16.100	16.340	15.015	2,920,619
2024-04-10	16.210	16.290	16.200	16.230	14.914	2,611,092
2024-04-09	16.200	16.270	16.110	16.150	14.841	2,440,680
2024-04-08	16.350	16.380	16.130	16.190	14.877	2,751,860
2024-04-05	16.560	16.590	16.340	16.390	15.061	2,763,270
2024-04-04	16.640	16.640	16.530	16.590	15.245	1,291,999
2024-04-03	16.680	16.700	16.540	16.600	15.254	2,880,373
2024-04-02	16.840	16.890	16.630	16.680	15.328	3,495,674
2024-03-28	16.950	16.990	16.890	16.940	15.567	2,941,689
2024-03-27	16.670	16.880	16.660	16.880	15.511	2,756,912
2024-03-26	16.470	16.660	16.460	16.620	15.273	2,100,097
2024-03-25	16.600	16.610	16.490	16.540	15.199	1,914,332
2024-03-22	16.580	16.600	16.450	16.490	15.153	4,411,890
2024-03-21	16.620	16.630	16.480	16.570	15.227	3,505,199
2024-03-20	16.550	16.570	16.475	16.510	15.171	2,451,609
2024-03-19	16.690	16.710	16.420	16.500	15.162	2,327,019
2024-03-18	16.680	16.700	16.600	16.680	15.328	1,605,289
2024-03-15	16.560	16.700	16.530	16.700	15.346	4,279,531
2024-03-14	16.700	16.760	16.630	16.700	15.346	1,820,697
2024-03-13	16.780	16.780	16.620	16.690	15.337	2,678,523

← NewerPage 11 of 22 · 1,265 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.