Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← COL.AU stock page

Coles Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-0516.58016.60016.37016.50014.2772,037,426
2023-01-0416.59016.59016.41016.54014.3112,083,448
2023-01-0316.76016.80016.41016.46014.2422,059,389
2022-12-3016.85016.89016.72016.72014.4671,532,184
2022-12-2916.79016.82016.69016.80014.5361,654,102
2022-12-2816.95017.00016.82016.87014.5971,331,259
2022-12-2316.95016.95016.78016.90014.6231,275,981
2022-12-2217.00017.04016.83017.00014.7092,043,438
2022-12-2116.90017.02016.87016.95014.6662,206,859
2022-12-2017.06017.07016.69016.91014.6312,195,580
2022-12-1917.10017.19016.87016.92014.6402,003,444
2022-12-1616.90017.14016.84017.14014.8306,041,254
2022-12-1516.82017.02016.76016.99014.7014,019,626
2022-12-1416.80016.85016.67516.75014.4933,078,559
2022-12-1316.75016.79016.61016.72014.4671,981,795
2022-12-1216.80016.85016.65016.69014.4412,078,056
2022-12-0916.85016.89016.70016.83014.5622,204,784
2022-12-0816.70016.83016.67016.83014.5622,905,853
2022-12-0716.80016.92016.70016.75014.4933,869,319
2022-12-0616.88016.96016.72016.90014.6232,445,770
2022-12-0516.75016.87016.67016.83014.5621,730,206
2022-12-0216.78016.90016.72016.78014.5193,006,022
2022-12-0117.09017.11016.77016.81014.5452,938,598
2022-11-3017.00017.05016.83016.95014.6669,838,759
2022-11-2917.24017.24017.02017.06014.7612,382,430
2022-11-2817.10017.23017.08017.09014.7871,963,736
2022-11-2517.22017.27017.09517.15014.8391,584,616
2022-11-2417.20017.25017.05017.11014.8042,003,878
2022-11-2317.20017.23017.08017.23014.9081,975,641
2022-11-2217.25017.29517.06017.07014.7702,427,363
2022-11-2117.05017.22017.05017.14014.8302,990,798
2022-11-1816.90017.02016.90016.94014.6572,022,713
2022-11-1716.68016.89016.60016.85014.5793,168,176
2022-11-1616.63016.64016.49016.53014.3021,818,971
2022-11-1516.82016.82016.55016.56014.3283,332,554
2022-11-1416.83016.88016.57516.63014.3893,740,622
2022-11-1116.80017.04016.73016.97014.6834,605,152
2022-11-1016.60016.64016.43016.59014.3543,547,199
2022-11-0916.58016.66016.47016.48014.2592,590,098
2022-11-0816.29016.65016.29016.59014.3543,382,440
2022-11-0716.15016.35016.12016.31014.1122,640,462
2022-11-0416.04016.20015.97016.18014.0003,998,755
2022-11-0316.10016.20015.98016.14013.9652,925,831
2022-11-0216.33016.55016.28516.31014.1125,314,525
2022-11-0116.31016.44016.29516.44014.2252,542,619
2022-10-3116.51016.53016.23516.33014.1293,237,432
2022-10-2816.20016.30016.12016.27014.0782,277,006
2022-10-2716.14016.32016.10016.21014.0263,280,826
2022-10-2616.64016.74016.03016.16013.9825,944,523
2022-10-2516.77016.87516.57016.60014.3633,216,728
2022-10-2416.54016.61016.45016.48014.2592,108,928
2022-10-2116.46016.54016.33016.33014.1293,067,399
2022-10-2016.59016.60016.42016.58014.3462,797,936
2022-10-1916.60016.71016.55016.55014.3201,818,361
2022-10-1816.46016.68016.45016.57014.3372,184,234
2022-10-1716.58016.64016.40016.40014.1902,498,863
2022-10-1416.29016.65016.28016.64014.3983,365,241
2022-10-1316.29016.40016.21016.23014.0432,548,336
2022-10-1216.43016.57016.35016.35014.1472,459,383
2022-10-1116.57016.58516.39016.40014.1903,368,428
← NewerPage 17 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.3700 AUD
2026-03-100.4100 AUD
2025-09-050.3200 AUD
2025-03-050.3700 AUD
2024-09-030.3200 AUD
2024-03-050.3600 AUD
2023-09-010.3000 AUD
2023-03-020.3600 AUD
2022-09-020.3000 AUD
2022-03-030.3300 AUD
2021-08-260.2800 AUD
2021-02-260.3300 AUD
2020-08-270.2750 AUD
2020-02-270.3000 AUD
2019-08-280.3550 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.