Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	15.740	15.800	15.600	15.600	14.032	3,447,283
2023-09-20	15.830	15.840	15.710	15.730	14.149	2,437,012
2023-09-19	15.850	15.900	15.730	15.740	14.158	2,821,510
2023-09-18	15.800	15.900	15.680	15.820	14.230	2,682,390
2023-09-15	15.900	15.940	15.825	15.910	14.311	5,097,110
2023-09-14	15.730	15.820	15.680	15.750	14.167	3,934,235
2023-09-13	15.800	15.890	15.675	15.750	14.167	4,322,552
2023-09-12	15.950	16.010	15.880	15.950	14.347	2,441,277
2023-09-11	15.800	15.950	15.780	15.950	14.347	2,463,018
2023-09-08	15.860	15.890	15.750	15.750	14.167	2,602,896
2023-09-07	15.810	15.920	15.800	15.880	14.284	2,776,176
2023-09-06	15.800	15.940	15.790	15.850	14.257	2,866,041
2023-09-05	15.850	15.950	15.850	15.940	14.338	2,603,417
2023-09-04	15.980	16.080	15.820	15.860	14.266	3,769,848
2023-09-01	16.000	16.080	15.900	15.950	14.347	4,223,922
2023-08-31	16.290	16.380	16.200	16.270	14.365	7,534,223
2023-08-30	16.100	16.370	16.090	16.240	14.338	4,202,696
2023-08-29	15.980	16.130	15.910	16.100	14.215	5,236,860
2023-08-28	16.030	16.060	15.900	15.930	14.065	3,993,712
2023-08-25	15.870	15.970	15.770	15.910	14.047	4,876,138
2023-08-24	15.930	16.160	15.870	15.870	14.012	6,036,540
2023-08-23	15.950	16.100	15.700	15.950	14.082	10,019,313
2023-08-22	16.660	16.660	16.010	16.010	14.135	11,961,433
2023-08-21	17.390	17.430	17.160	17.230	15.213	2,141,833
2023-08-18	17.400	17.470	17.020	17.300	15.274	4,669,979
2023-08-17	17.910	17.980	17.605	17.620	15.557	3,156,288
2023-08-16	17.790	17.960	17.780	17.880	15.786	2,336,561
2023-08-15	17.860	17.975	17.810	17.860	15.769	1,818,848
2023-08-14	17.980	18.030	17.820	17.910	15.813	1,680,631
2023-08-11	17.900	18.025	17.900	17.980	15.875	2,751,462
2023-08-10	17.970	18.045	17.930	17.990	15.884	2,472,214
2023-08-09	18.000	18.030	17.930	18.030	15.919	1,372,160
2023-08-08	18.150	18.170	18.010	18.040	15.928	1,817,806
2023-08-07	18.100	18.150	18.030	18.110	15.990	1,163,083
2023-08-04	18.140	18.240	18.005	18.110	15.990	2,399,181
2023-08-03	18.180	18.310	18.100	18.150	16.025	2,405,958
2023-08-02	18.200	18.260	18.130	18.150	16.025	1,570,873
2023-08-01	18.170	18.330	18.150	18.330	16.184	1,495,743
2023-07-31	18.350	18.350	18.080	18.190	16.060	2,282,686
2023-07-28	18.290	18.400	18.230	18.360	16.210	2,071,213
2023-07-27	18.010	18.340	18.000	18.300	16.157	4,042,253
2023-07-26	18.070	18.140	17.910	18.060	15.945	2,251,004
2023-07-25	18.180	18.200	17.970	18.020	15.910	2,352,998
2023-07-24	18.280	18.280	18.050	18.090	15.972	2,723,156
2023-07-21	18.070	18.160	18.010	18.150	16.025	3,479,904
2023-07-20	18.190	18.250	18.010	18.020	15.910	2,343,376
2023-07-19	18.080	18.170	18.025	18.090	15.972	2,285,748
2023-07-18	18.210	18.300	18.000	18.060	15.945	1,759,576
2023-07-17	18.180	18.210	18.040	18.170	16.043	2,027,421
2023-07-14	18.090	18.270	18.030	18.190	16.060	2,160,259
2023-07-13	18.020	18.210	17.990	18.150	16.025	2,830,625
2023-07-12	17.920	18.010	17.850	17.930	15.831	1,894,297
2023-07-11	17.950	17.970	17.830	17.930	15.831	2,195,377
2023-07-10	17.900	17.980	17.760	17.820	15.733	1,719,317
2023-07-07	18.080	18.130	17.910	17.960	15.857	2,280,922
2023-07-06	18.260	18.380	18.120	18.200	16.069	2,458,099
2023-07-05	18.350	18.450	18.310	18.360	16.210	2,631,898
2023-07-04	18.390	18.440	18.280	18.350	16.201	1,714,656
2023-07-03	18.440	18.490	18.250	18.420	16.263	2,139,952
2023-06-30	18.350	18.445	18.310	18.420	16.263	2,485,986

← NewerPage 14 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.