Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	18.560	18.610	18.430	18.430	16.272	2,659,875
2023-06-28	18.370	18.540	18.370	18.480	16.316	2,270,439
2023-06-27	18.380	18.460	18.300	18.410	16.254	2,188,420
2023-06-26	18.450	18.560	18.270	18.280	16.140	2,825,792
2023-06-23	18.450	18.480	18.260	18.400	16.246	2,082,215
2023-06-22	18.650	18.700	18.250	18.370	16.219	3,095,992
2023-06-21	18.620	18.670	18.520	18.600	16.422	2,561,643
2023-06-20	18.450	18.550	18.340	18.470	16.307	2,252,786
2023-06-19	18.220	18.330	18.130	18.330	16.184	2,728,407
2023-06-16	17.950	18.180	17.870	18.090	15.972	8,324,349
2023-06-15	18.020	18.080	17.980	17.990	15.884	3,990,853
2023-06-14	17.960	17.980	17.810	17.890	15.795	2,552,516
2023-06-13	17.800	17.970	17.720	17.900	15.804	2,968,645
2023-06-09	17.790	17.790	17.640	17.720	15.645	1,464,635
2023-06-08	17.650	17.770	17.570	17.710	15.636	1,800,519
2023-06-07	17.680	17.800	17.600	17.680	15.610	2,506,211
2023-06-06	17.770	17.800	17.600	17.720	15.645	2,575,540
2023-06-05	17.850	17.935	17.740	17.880	15.786	1,857,493
2023-06-02	18.200	18.200	17.760	17.820	15.733	3,636,099
2023-06-01	17.910	18.175	17.900	18.130	16.007	3,234,812
2023-05-31	18.150	18.190	17.910	17.980	15.875	6,897,614
2023-05-30	18.280	18.320	18.180	18.210	16.078	1,623,238
2023-05-29	18.280	18.330	18.150	18.220	16.087	1,596,066
2023-05-26	18.250	18.270	18.040	18.110	15.990	1,662,257
2023-05-25	18.150	18.310	18.145	18.220	16.087	2,227,436
2023-05-24	17.970	18.180	17.950	18.180	16.051	2,383,517
2023-05-23	18.100	18.170	18.010	18.030	15.919	1,757,635
2023-05-22	18.200	18.250	18.060	18.140	16.016	1,482,062
2023-05-19	18.200	18.220	18.100	18.190	16.060	2,198,699
2023-05-18	18.170	18.260	18.030	18.170	16.043	3,524,935
2023-05-17	18.120	18.120	17.915	18.110	15.990	2,677,620
2023-05-16	18.160	18.260	18.060	18.170	16.043	2,448,243
2023-05-15	18.260	18.360	18.205	18.330	16.184	2,802,012
2023-05-12	18.150	18.280	18.150	18.210	16.078	1,944,841
2023-05-11	18.170	18.190	18.020	18.100	15.981	1,802,601
2023-05-10	18.050	18.130	18.030	18.130	16.007	2,245,815
2023-05-09	18.130	18.210	18.110	18.120	15.998	2,369,764
2023-05-08	18.280	18.280	18.030	18.090	15.972	2,398,136
2023-05-05	18.140	18.270	18.110	18.250	16.113	1,619,710
2023-05-04	18.000	18.180	17.975	18.170	16.043	1,693,951
2023-05-03	18.050	18.170	17.945	18.060	15.945	3,262,567
2023-05-02	18.330	18.350	17.970	18.110	15.990	2,960,749
2023-05-01	18.190	18.420	18.140	18.300	16.157	1,964,383
2023-04-28	18.500	18.580	18.095	18.200	16.069	3,592,846
2023-04-27	18.320	18.460	18.270	18.460	16.299	3,111,458
2023-04-26	18.540	18.540	18.360	18.370	16.219	3,845,520
2023-04-24	18.210	18.420	18.170	18.340	16.193	3,818,783
2023-04-21	18.300	18.330	18.175	18.210	16.078	3,366,316
2023-04-20	18.070	18.320	18.040	18.240	16.104	4,005,281
2023-04-19	18.000	18.110	17.900	18.030	15.919	2,980,207
2023-04-18	18.050	18.140	17.900	18.000	15.892	4,033,771
2023-04-17	18.180	18.280	18.150	18.220	16.087	2,392,806
2023-04-14	18.100	18.240	17.970	18.180	16.051	3,594,849
2023-04-13	18.570	18.590	18.070	18.150	16.025	5,370,616
2023-04-12	18.650	18.850	18.520	18.620	16.440	42,179,803
2023-04-11	18.460	18.570	18.400	18.530	16.360	2,624,758
2023-04-06	18.230	18.400	18.195	18.370	16.219	3,885,172
2023-04-05	18.390	18.480	18.170	18.260	16.122	3,699,106
2023-04-04	18.070	18.200	17.980	18.200	16.069	2,537,763
2023-04-03	18.090	18.165	18.020	18.070	15.954	2,649,905

← NewerPage 15 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.