Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	18.620	18.970	18.600	18.950	16.120	3,265,188
2022-07-14	18.420	18.730	18.420	18.620	15.839	3,310,030
2022-07-13	18.420	18.570	18.310	18.480	15.720	3,692,356
2022-07-12	18.450	18.730	18.390	18.650	15.864	3,216,006
2022-07-11	18.290	18.390	18.250	18.310	15.575	1,800,049
2022-07-08	18.220	18.360	18.080	18.330	15.592	3,086,824
2022-07-07	18.260	18.420	18.160	18.370	15.626	3,351,399
2022-07-06	18.040	18.440	18.000	18.290	15.558	4,671,556
2022-07-05	17.900	18.090	17.700	17.990	15.303	2,632,466
2022-07-04	18.100	18.100	17.920	17.920	15.243	2,043,893
2022-07-01	17.980	18.010	17.820	17.840	15.175	1,980,143
2022-06-30	18.060	18.240	17.810	17.810	15.150	2,833,326
2022-06-29	17.700	18.090	17.680	18.020	15.328	3,278,144
2022-06-28	17.780	17.900	17.670	17.870	15.201	3,841,908
2022-06-27	18.000	18.060	17.830	17.920	15.243	2,306,886
2022-06-24	17.820	17.940	17.660	17.810	15.150	3,420,630
2022-06-23	17.120	17.690	17.120	17.620	14.988	2,751,022
2022-06-22	17.240	17.300	17.100	17.230	14.656	2,379,584
2022-06-21	16.990	17.230	16.900	17.200	14.631	2,544,828
2022-06-20	16.860	16.920	16.670	16.810	14.299	2,712,760
2022-06-17	16.600	16.760	16.520	16.760	14.257	6,701,002
2022-06-16	17.430	17.430	16.810	16.810	14.299	4,296,765
2022-06-15	17.290	17.310	16.910	16.930	14.401	5,858,151
2022-06-14	16.800	17.220	16.540	17.140	14.580	5,916,681
2022-06-10	17.620	17.740	17.350	17.380	14.784	2,871,757
2022-06-09	17.700	17.720	17.530	17.610	14.980	2,018,810
2022-06-08	17.420	17.690	17.370	17.660	15.022	3,430,153
2022-06-07	17.610	17.700	17.440	17.450	14.844	3,620,006
2022-06-06	17.680	17.790	17.650	17.710	15.065	2,060,954
2022-06-03	18.000	18.030	17.680	17.730	15.082	1,759,414
2022-06-02	17.600	17.730	17.500	17.720	15.073	2,327,985
2022-06-01	17.630	17.840	17.560	17.800	15.141	2,390,010
2022-05-31	17.480	17.635	17.410	17.530	14.912	9,616,778
2022-05-30	17.690	17.690	17.450	17.610	14.980	2,486,217
2022-05-27	17.780	17.800	17.360	17.500	14.886	2,591,895
2022-05-26	18.000	18.050	17.550	17.600	14.971	2,727,154
2022-05-25	17.700	18.080	17.680	18.000	15.311	3,192,874
2022-05-24	17.740	17.890	17.560	17.650	15.014	3,012,790
2022-05-23	17.790	17.860	17.700	17.760	15.107	2,979,866
2022-05-20	17.700	18.020	17.620	17.890	15.218	2,913,727
2022-05-19	18.020	18.220	17.570	17.820	15.158	6,134,933
2022-05-18	18.600	18.630	18.370	18.450	15.694	3,301,948
2022-05-17	18.640	18.850	18.630	18.710	15.915	2,147,292
2022-05-16	18.450	18.670	18.320	18.610	15.830	2,912,490
2022-05-13	18.240	18.430	18.120	18.350	15.609	2,766,586
2022-05-12	18.510	18.590	18.270	18.330	15.592	2,953,768
2022-05-11	18.740	18.800	18.490	18.600	15.822	2,024,131
2022-05-10	18.740	18.850	18.360	18.590	15.813	3,242,089
2022-05-09	18.650	18.810	18.640	18.790	15.983	2,072,366
2022-05-06	18.450	18.755	18.260	18.670	15.881	3,671,795
2022-05-05	18.600	18.620	18.370	18.480	15.720	2,881,863
2022-05-04	18.600	18.650	18.480	18.600	15.822	2,268,420
2022-05-03	18.450	18.630	18.400	18.500	15.737	2,106,865
2022-05-02	18.550	18.660	18.460	18.570	15.796	1,814,328
2022-04-29	18.640	18.830	18.540	18.700	15.907	4,186,273
2022-04-28	18.430	18.540	18.230	18.470	15.711	3,838,286
2022-04-27	18.660	18.690	18.280	18.360	15.618	3,540,719
2022-04-26	18.660	18.840	18.590	18.730	15.932	4,400,511
2022-04-22	18.730	18.880	18.680	18.830	16.017	3,586,919
2022-04-21	18.730	18.730	18.570	18.680	15.890	2,513,517

← NewerPage 19 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.