Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.150	23.430	23.030	23.430	23.067	2,492,355
2026-07-23	23.450	23.650	23.340	23.430	23.067	3,190,585
2026-07-22	23.170	23.400	23.080	23.400	23.038	2,197,364
2026-07-21	23.310	23.520	23.150	23.300	22.939	1,631,785
2026-07-20	23.210	23.460	23.180	23.380	23.018	1,710,079
2026-07-17	23.180	23.680	23.000	23.210	22.851	3,918,235
2026-07-16	22.500	22.640	22.180	22.560	22.211	2,843,081
2026-07-15	22.780	22.790	22.530	22.690	22.339	3,751,350
2026-07-14	23.200	23.210	22.790	22.880	22.526	2,403,597
2026-07-13	23.270	23.380	22.900	23.120	22.762	3,421,714
2026-07-10	23.530	23.670	23.300	23.560	23.195	1,250,906
2026-07-09	23.440	23.710	23.370	23.670	23.303	1,901,993
2026-07-08	23.480	23.600	23.230	23.410	23.047	2,826,620
2026-07-07	23.210	23.350	23.090	23.320	22.959	2,534,604
2026-07-06	23.070	23.280	22.930	23.240	22.880	1,750,487
2026-07-03	23.390	23.590	23.260	23.280	22.919	2,688,223
2026-07-02	23.230	23.350	22.800	23.100	22.742	5,787,432
2026-07-01	23.650	23.700	22.480	23.350	22.988	5,411,158
2026-06-30	24.490	24.540	24.250	24.370	23.993	2,210,491
2026-06-29	24.300	24.590	24.200	24.360	23.983	1,967,389
2026-06-26	24.100	24.410	24.010	24.410	24.032	2,104,351
2026-06-25	23.900	24.200	23.860	24.060	23.687	2,618,403
2026-06-24	23.900	24.070	23.650	23.770	23.402	3,279,359
2026-06-23	23.630	23.860	23.530	23.860	23.491	1,709,771
2026-06-22	23.540	23.720	23.510	23.690	23.323	1,352,669
2026-06-19	23.490	23.700	23.250	23.660	23.294	5,530,433
2026-06-18	23.090	23.450	23.010	23.370	23.008	2,720,446
2026-06-17	23.000	23.290	22.920	23.120	22.762	3,707,720
2026-06-16	23.140	23.470	23.050	23.430	23.067	1,968,750
2026-06-15	23.870	23.960	23.210	23.510	23.146	4,771,873
2026-06-12	24.030	24.220	23.840	24.010	23.638	2,681,470
2026-06-11	23.600	24.130	23.600	24.100	23.727	4,539,684
2026-06-10	22.720	23.730	22.685	23.730	23.363	5,001,661
2026-06-09	22.200	22.750	22.180	22.610	22.260	4,117,465
2026-06-05	21.640	22.210	21.640	22.210	21.866	3,477,613
2026-06-04	21.880	22.100	21.730	21.800	21.462	1,734,593
2026-06-03	21.410	21.830	21.260	21.780	21.443	2,443,960
2026-06-02	21.520	21.630	21.310	21.550	21.216	3,172,532
2026-06-01	21.610	21.730	21.385	21.710	21.374	1,480,593
2026-05-29	21.600	21.750	21.390	21.720	21.384	7,769,696
2026-05-28	21.300	21.660	21.265	21.520	21.187	2,860,577
2026-05-27	21.140	21.360	21.090	21.360	21.029	3,416,770
2026-05-26	21.300	21.340	21.130	21.210	20.882	2,174,738
2026-05-25	21.360	21.480	21.220	21.330	21.000	1,433,999
2026-05-22	21.430	21.520	21.310	21.470	21.138	2,164,755
2026-05-21	21.570	21.650	21.450	21.450	21.118	2,021,296
2026-05-20	21.500	21.750	21.450	21.510	21.177	2,856,394
2026-05-19	21.220	21.580	21.000	21.410	21.078	2,606,386
2026-05-18	20.890	21.110	20.810	20.850	20.527	2,275,273
2026-05-15	20.860	20.940	20.740	20.810	20.488	2,818,372
2026-05-14	20.900	21.050	20.320	20.660	20.340	3,691,737
2026-05-13	20.790	21.310	20.700	21.130	20.803	3,166,513
2026-05-12	21.480	21.540	20.870	20.970	20.645	3,504,044
2026-05-11	21.540	21.635	21.400	21.530	21.197	2,451,671
2026-05-08	21.680	21.785	21.480	21.630	21.295	2,903,296
2026-05-07	21.850	21.920	21.550	21.810	21.472	5,193,604
2026-05-06	22.000	22.070	21.590	21.730	21.394	4,056,007
2026-05-05	21.710	22.050	21.650	21.960	21.620	2,260,564
2026-05-04	22.400	22.880	21.900	22.020	21.679	3,353,062
2026-05-01	22.190	22.980	21.990	22.920	22.565	3,498,611

← NewerPage 2 of 3 · 129 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.