Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	16.250	16.440	16.190	16.400	14.190	2,445,763
2022-10-07	16.280	16.360	16.210	16.300	14.103	3,106,601
2022-10-06	16.440	16.480	16.300	16.430	14.216	2,214,316
2022-10-05	16.560	16.630	16.425	16.570	14.337	2,974,835
2022-10-04	16.350	16.610	16.330	16.520	14.294	2,459,902
2022-10-03	16.470	16.560	16.270	16.300	14.103	1,898,670
2022-09-30	16.620	16.710	16.420	16.430	14.216	4,013,938
2022-09-29	16.550	16.740	16.540	16.660	14.415	3,688,308
2022-09-28	16.400	16.740	16.380	16.610	14.372	6,213,869
2022-09-27	16.780	16.840	16.560	16.680	14.432	4,399,835
2022-09-26	16.180	16.720	16.140	16.660	14.415	3,396,624
2022-09-23	16.580	16.640	16.220	16.340	14.138	2,967,908
2022-09-21	16.610	16.760	16.600	16.600	14.363	2,437,494
2022-09-20	16.790	16.810	16.650	16.750	14.493	2,549,782
2022-09-19	16.590	16.740	16.530	16.720	14.467	2,589,272
2022-09-16	16.520	16.620	16.355	16.600	14.363	8,002,929
2022-09-15	16.950	16.950	16.650	16.660	14.415	3,994,591
2022-09-14	17.050	17.130	16.660	16.690	14.441	5,205,681
2022-09-13	17.260	17.330	17.170	17.290	14.960	2,386,531
2022-09-12	17.340	17.340	17.190	17.240	14.917	1,615,836
2022-09-09	17.220	17.320	17.120	17.240	14.917	3,212,502
2022-09-08	17.500	17.560	17.390	17.440	15.090	4,269,257
2022-09-07	17.520	17.610	17.400	17.450	15.099	4,470,361
2022-09-06	17.590	17.750	17.510	17.600	15.228	3,159,077
2022-09-05	17.500	17.650	17.440	17.630	15.254	2,112,265
2022-09-02	17.580	17.660	17.400	17.560	15.194	4,138,733
2022-09-01	17.480	17.910	17.470	17.770	15.116	5,637,906
2022-08-31	17.420	17.690	17.400	17.560	14.937	6,092,857
2022-08-30	17.480	17.480	17.220	17.400	14.801	6,174,347
2022-08-29	17.570	17.570	17.270	17.290	14.708	6,898,559
2022-08-26	17.500	17.870	17.490	17.650	15.014	5,808,747
2022-08-25	17.700	17.720	17.390	17.650	15.014	7,966,372
2022-08-24	18.280	18.360	17.720	17.840	15.175	9,357,462
2022-08-23	19.180	19.210	18.670	18.700	15.907	4,612,244
2022-08-22	19.340	19.395	19.200	19.350	16.460	2,471,273
2022-08-19	19.640	19.650	19.280	19.360	16.468	3,756,368
2022-08-18	19.370	19.500	19.330	19.380	16.485	3,050,019
2022-08-17	19.120	19.380	19.060	19.310	16.426	3,393,478
2022-08-16	18.950	19.150	18.890	18.970	16.137	2,353,391
2022-08-15	18.800	18.880	18.720	18.760	15.958	1,913,662
2022-08-12	18.580	18.810	18.580	18.810	16.000	3,489,536
2022-08-11	18.710	18.830	18.580	18.720	15.924	1,908,477
2022-08-10	18.680	18.850	18.655	18.740	15.941	2,760,694
2022-08-09	18.780	18.850	18.610	18.710	15.915	2,670,154
2022-08-08	18.900	18.950	18.730	18.780	15.975	1,752,680
2022-08-05	18.870	18.960	18.820	18.940	16.111	1,830,905
2022-08-04	18.940	19.050	18.780	18.850	16.035	2,121,697
2022-08-03	19.050	19.150	18.870	18.970	16.137	2,174,932
2022-08-02	18.900	19.280	18.900	19.210	16.341	3,212,715
2022-08-01	18.680	18.940	18.680	18.850	16.035	2,507,311
2022-07-29	18.730	18.860	18.650	18.750	15.949	3,599,614
2022-07-28	18.690	18.690	18.490	18.640	15.856	2,305,577
2022-07-27	18.890	18.940	18.640	18.710	15.915	1,899,051
2022-07-26	18.770	18.850	18.560	18.780	15.975	1,794,165
2022-07-25	18.860	18.920	18.720	18.870	16.052	1,627,488
2022-07-22	18.800	18.920	18.710	18.860	16.043	3,491,303
2022-07-21	18.790	18.970	18.640	18.880	16.060	3,214,792
2022-07-20	18.770	18.805	18.560	18.630	15.847	1,985,202
2022-07-19	18.700	18.780	18.580	18.720	15.924	2,149,055
2022-07-18	19.000	19.110	18.670	18.820	16.009	1,978,866

← NewerPage 18 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.