Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	16.690	16.780	16.580	16.720	15.364	1,989,928
2024-03-11	16.640	16.790	16.580	16.750	15.392	2,263,235
2024-03-08	16.600	16.780	16.480	16.750	15.392	3,575,094
2024-03-07	16.510	16.600	16.370	16.550	15.208	3,368,757
2024-03-06	16.530	16.570	16.300	16.340	15.015	2,939,864
2024-03-05	16.750	16.750	16.420	16.470	15.135	4,914,528
2024-03-04	17.130	17.150	16.950	17.030	15.318	4,426,331
2024-03-01	16.910	17.110	16.840	17.080	15.363	3,089,138
2024-02-29	16.700	16.920	16.620	16.900	15.202	6,918,017
2024-02-28	16.840	17.065	16.580	16.690	15.013	4,714,169
2024-02-27	16.500	17.140	16.500	16.750	15.067	9,176,041
2024-02-26	15.780	15.950	15.645	15.880	14.284	3,079,041
2024-02-23	15.630	15.780	15.590	15.730	14.149	3,711,735
2024-02-22	15.420	15.600	15.410	15.550	13.987	4,987,349
2024-02-21	15.760	15.950	15.350	15.350	13.807	7,437,838
2024-02-20	16.020	16.110	15.950	16.030	14.419	1,761,035
2024-02-19	16.180	16.200	15.930	16.030	14.419	1,969,363
2024-02-16	16.280	16.330	15.960	16.130	14.509	2,894,756
2024-02-15	15.960	16.220	15.960	16.210	14.581	2,201,915
2024-02-14	15.870	16.030	15.780	16.000	14.392	2,334,199
2024-02-13	16.030	16.100	15.930	15.970	14.365	2,704,371
2024-02-12	15.970	16.090	15.970	16.000	14.392	1,016,738
2024-02-09	15.950	16.015	15.920	15.970	14.365	2,048,711
2024-02-08	16.090	16.100	15.960	15.960	14.356	1,418,483
2024-02-07	16.020	16.140	16.010	16.010	14.401	2,449,085
2024-02-06	16.000	16.040	15.910	15.950	14.347	2,085,759
2024-02-05	16.000	16.020	15.890	15.980	14.374	1,973,623
2024-02-02	15.960	16.130	15.830	16.090	14.473	3,025,586
2024-02-01	15.840	15.930	15.780	15.850	14.257	1,809,940
2024-01-31	15.730	15.920	15.670	15.910	14.311	3,976,385
2024-01-30	15.680	15.800	15.665	15.700	14.122	2,863,511
2024-01-29	15.600	15.735	15.600	15.670	14.095	2,696,795
2024-01-25	15.690	15.740	15.530	15.580	14.014	2,808,241
2024-01-24	15.820	15.830	15.720	15.720	14.140	1,955,343
2024-01-23	15.720	15.890	15.690	15.830	14.239	1,930,528
2024-01-22	15.600	15.800	15.550	15.740	14.158	3,111,230
2024-01-19	15.590	15.675	15.450	15.520	13.960	2,489,494
2024-01-18	15.420	15.480	15.380	15.450	13.897	3,008,698
2024-01-17	15.470	15.520	15.420	15.500	13.942	2,796,928
2024-01-16	15.690	15.700	15.470	15.480	13.924	3,847,625
2024-01-15	15.740	15.830	15.690	15.820	14.230	424,161
2024-01-12	16.000	16.000	15.650	15.720	14.140	3,764,497
2024-01-11	15.950	16.090	15.920	16.050	14.437	2,214,854
2024-01-10	16.300	16.310	16.000	16.030	14.419	2,499,700
2024-01-09	16.210	16.290	16.140	16.250	14.617	1,778,869
2024-01-08	16.150	16.200	16.060	16.090	14.473	1,197,903
2024-01-05	16.100	16.170	16.080	16.140	14.518	1,065,055
2024-01-04	16.210	16.220	16.055	16.100	14.482	1,716,629
2024-01-03	16.120	16.240	16.120	16.210	14.581	1,502,864
2024-01-02	16.080	16.210	16.070	16.160	14.536	1,232,421
2023-12-29	16.080	16.110	16.035	16.110	14.491	1,234,384
2023-12-28	16.050	16.120	15.980	16.090	14.473	1,063,176
2023-12-27	16.000	16.060	15.930	15.990	14.383	1,393,292
2023-12-22	15.890	15.970	15.880	15.910	14.311	1,672,200
2023-12-21	16.050	16.050	15.890	15.890	14.293	3,136,968
2023-12-20	15.960	16.070	15.940	16.050	14.437	2,686,015
2023-12-19	15.880	15.930	15.780	15.930	14.329	2,470,050
2023-12-18	15.950	15.965	15.780	15.860	14.266	3,013,279
2023-12-15	16.070	16.070	15.950	16.050	14.437	7,478,814
2023-12-14	16.100	16.100	15.915	15.990	14.383	3,286,989

← NewerPage 12 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.