Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	16.100	16.100	15.915	15.990	14.383	3,286,989
2023-12-13	15.950	16.050	15.850	15.900	14.302	2,136,146
2023-12-12	15.750	15.960	15.710	15.890	14.293	2,194,082
2023-12-11	15.650	15.800	15.610	15.740	14.158	1,866,093
2023-12-08	15.580	15.670	15.520	15.670	14.095	1,732,081
2023-12-07	15.620	15.660	15.500	15.610	14.041	2,953,086
2023-12-06	15.430	15.730	15.410	15.710	14.131	4,337,682
2023-12-05	15.290	15.410	15.240	15.350	13.807	2,214,012
2023-12-04	15.380	15.440	15.250	15.270	13.735	2,688,290
2023-12-01	15.300	15.320	15.090	15.170	13.645	2,537,913
2023-11-30	15.180	15.350	15.130	15.330	13.789	7,327,246
2023-11-29	15.190	15.220	15.060	15.200	13.672	3,216,631
2023-11-28	15.140	15.290	15.140	15.180	13.654	1,108,075
2023-11-27	15.300	15.300	15.140	15.140	13.618	1,379,112
2023-11-24	15.250	15.320	15.210	15.270	13.735	2,929,204
2023-11-23	15.240	15.340	15.130	15.180	13.654	2,473,934
2023-11-22	15.380	15.415	15.190	15.270	13.735	3,021,913
2023-11-21	15.390	15.460	15.270	15.360	13.816	2,308,511
2023-11-20	15.450	15.500	15.270	15.300	13.762	4,209,571
2023-11-17	15.500	15.540	15.360	15.420	13.870	3,502,057
2023-11-16	15.540	15.600	15.470	15.520	13.960	2,390,006
2023-11-15	15.600	15.640	15.460	15.460	13.906	2,283,168
2023-11-14	15.480	15.530	15.420	15.480	13.924	1,652,429
2023-11-13	15.430	15.460	15.360	15.410	13.861	1,735,315
2023-11-10	15.420	15.480	15.350	15.410	13.861	1,364,377
2023-11-09	15.520	15.630	15.430	15.480	13.924	2,214,723
2023-11-08	15.560	15.560	15.400	15.490	13.933	2,368,183
2023-11-07	15.480	15.510	15.380	15.460	13.906	1,452,341
2023-11-06	15.540	15.550	15.380	15.440	13.888	2,232,000
2023-11-03	15.570	15.570	15.380	15.450	13.897	2,191,862
2023-11-02	15.500	15.510	15.330	15.330	13.789	2,775,752
2023-11-01	15.390	15.400	15.160	15.330	13.789	2,371,160
2023-10-31	15.120	15.360	15.110	15.270	13.735	4,701,837
2023-10-30	15.100	15.300	15.100	15.130	13.609	2,090,377
2023-10-27	15.130	15.430	15.070	15.290	13.753	3,085,347
2023-10-26	14.900	15.050	14.820	14.980	13.474	5,101,713
2023-10-25	15.100	15.130	14.880	14.950	13.448	3,850,302
2023-10-24	15.170	15.260	15.060	15.100	13.582	2,260,089
2023-10-23	15.020	15.270	15.020	15.230	13.699	1,555,677
2023-10-20	15.120	15.180	15.015	15.130	13.609	2,916,079
2023-10-19	15.430	15.430	15.160	15.160	13.636	3,532,025
2023-10-18	15.480	15.530	15.360	15.490	13.933	1,927,957
2023-10-17	15.610	15.640	15.470	15.510	13.951	2,280,598
2023-10-16	15.520	15.610	15.490	15.610	14.041	1,568,975
2023-10-13	15.600	15.630	15.520	15.600	14.032	2,354,436
2023-10-12	15.750	15.750	15.620	15.640	14.068	3,618,110
2023-10-11	15.670	15.730	15.590	15.670	14.095	1,909,531
2023-10-10	15.510	15.730	15.480	15.670	14.095	3,075,265
2023-10-09	15.500	15.530	15.410	15.460	13.906	1,592,175
2023-10-06	15.440	15.540	15.390	15.500	13.942	1,825,796
2023-10-05	15.330	15.470	15.300	15.410	13.861	2,803,929
2023-10-04	15.300	15.400	15.200	15.280	13.744	3,581,580
2023-10-03	15.350	15.450	15.320	15.380	13.834	2,919,742
2023-10-02	15.560	15.610	15.430	15.470	13.915	1,837,499
2023-09-29	15.550	15.650	15.550	15.560	13.996	4,267,097
2023-09-28	15.570	15.660	15.420	15.600	14.032	3,947,659
2023-09-27	15.660	15.730	15.600	15.710	14.131	3,194,545
2023-09-26	15.790	15.820	15.680	15.760	14.176	3,718,758
2023-09-25	15.670	15.790	15.630	15.770	14.185	1,475,938
2023-09-22	15.420	15.650	15.370	15.650	14.077	2,888,293

← NewerPage 13 of 22 · 1,266 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.