Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	18.070	18.140	18.010	18.020	15.910	2,835,113
2023-03-30	18.120	18.130	17.940	18.050	15.937	3,107,695
2023-03-29	17.860	18.040	17.830	18.000	15.892	2,260,954
2023-03-28	18.000	18.000	17.800	17.920	15.822	2,709,016
2023-03-27	17.970	18.050	17.880	17.940	15.839	1,257,404
2023-03-24	17.760	17.910	17.700	17.870	15.778	1,461,047
2023-03-23	17.790	17.850	17.650	17.810	15.725	1,807,527
2023-03-22	17.530	17.740	17.500	17.730	15.654	2,426,920
2023-03-21	17.680	17.700	17.385	17.450	15.407	2,655,763
2023-03-20	17.740	17.750	17.550	17.570	15.513	2,439,282
2023-03-17	17.610	17.830	17.580	17.800	15.716	4,359,000
2023-03-16	17.460	17.800	17.410	17.740	15.663	8,464,739
2023-03-15	17.370	17.550	17.290	17.510	15.460	2,865,665
2023-03-14	17.400	17.470	17.250	17.350	15.319	4,264,574
2023-03-13	17.650	17.690	17.470	17.500	15.451	1,961,653
2023-03-10	17.760	17.770	17.580	17.680	15.610	2,227,449
2023-03-09	17.900	17.970	17.710	17.740	15.663	2,118,914
2023-03-08	17.820	17.890	17.670	17.760	15.681	2,335,405
2023-03-07	17.660	17.930	17.650	17.810	15.725	2,494,152
2023-03-06	17.480	17.750	17.460	17.650	15.583	2,182,953
2023-03-03	17.490	17.600	17.410	17.490	15.442	2,709,252
2023-03-02	17.570	17.580	17.330	17.420	15.380	3,741,268
2023-03-01	18.060	18.190	17.920	17.990	15.566	2,530,948
2023-02-28	18.030	18.270	17.950	18.180	15.730	5,272,530
2023-02-27	18.070	18.070	17.820	18.050	15.618	2,544,363
2023-02-24	17.890	18.160	17.810	18.080	15.644	2,671,495
2023-02-23	18.050	18.140	17.810	17.900	15.488	3,124,151
2023-02-22	18.180	18.250	17.980	18.190	15.739	3,330,108
2023-02-21	18.320	18.550	17.950	18.130	15.687	4,679,131
2023-02-20	18.390	18.410	18.270	18.300	15.834	2,457,234
2023-02-17	18.240	18.470	18.160	18.240	15.782	4,286,142
2023-02-16	18.120	18.340	18.120	18.240	15.782	2,999,833
2023-02-15	18.000	18.130	17.910	18.060	15.626	3,968,238
2023-02-14	18.020	18.140	18.005	18.030	15.600	2,045,584
2023-02-13	18.000	18.060	17.930	17.970	15.548	1,858,383
2023-02-10	17.800	18.020	17.730	17.930	15.514	2,121,538
2023-02-09	17.910	18.000	17.740	17.830	15.427	2,524,131
2023-02-08	17.910	18.080	17.780	17.980	15.557	2,657,162
2023-02-07	18.050	18.170	17.880	17.970	15.548	4,203,856
2023-02-06	18.120	18.150	17.980	18.140	15.696	1,725,246
2023-02-03	18.090	18.220	18.020	18.150	15.704	2,796,402
2023-02-02	18.000	18.070	17.920	17.980	15.557	2,909,767
2023-02-01	17.740	17.960	17.605	17.880	15.471	4,293,902
2023-01-31	17.570	17.850	17.530	17.760	15.367	4,654,554
2023-01-30	17.490	17.500	17.220	17.350	15.012	2,070,761
2023-01-27	17.430	17.560	17.330	17.500	15.142	2,449,628
2023-01-25	17.260	17.370	17.170	17.300	14.969	2,637,211
2023-01-24	17.140	17.300	17.040	17.250	14.925	2,191,265
2023-01-23	17.170	17.240	17.010	17.230	14.908	2,132,682
2023-01-20	17.100	17.240	17.090	17.150	14.839	1,964,006
2023-01-19	17.270	17.270	17.120	17.190	14.874	2,149,974
2023-01-18	17.200	17.280	17.130	17.230	14.908	2,225,203
2023-01-17	16.790	17.180	16.750	17.150	14.839	2,964,612
2023-01-16	16.700	16.860	16.640	16.810	14.545	2,153,138
2023-01-13	16.840	16.880	16.670	16.690	14.441	2,201,790
2023-01-12	16.690	16.880	16.660	16.840	14.571	1,963,656
2023-01-11	16.580	16.690	16.510	16.620	14.380	1,639,288
2023-01-10	16.490	16.610	16.470	16.580	14.346	1,795,416
2023-01-09	16.610	16.675	16.490	16.520	14.294	1,513,882
2023-01-06	16.450	16.530	16.400	16.460	14.242	1,553,005

← NewerPage 16 of 22 · 1,269 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.