Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	18.460	18.680	18.420	18.580	15.805	2,790,604
2022-04-19	18.230	18.420	18.155	18.340	15.601	2,754,896
2022-04-14	18.120	18.310	18.110	18.300	15.567	1,988,761
2022-04-13	18.290	18.430	18.200	18.290	15.558	2,334,675
2022-04-12	18.400	18.450	18.290	18.340	15.601	1,681,565
2022-04-11	18.290	18.470	18.220	18.440	15.686	2,203,326
2022-04-08	18.300	18.350	18.220	18.240	15.516	2,446,253
2022-04-07	18.080	18.250	18.010	18.180	15.465	2,736,055
2022-04-06	17.970	18.170	17.840	18.010	15.320	3,920,729
2022-04-05	17.970	18.190	17.960	18.080	15.380	30,130,861
2022-04-04	17.990	18.000	17.850	17.900	15.226	1,640,763
2022-04-01	17.790	18.040	17.785	17.880	15.209	4,471,175
2022-03-31	18.020	18.080	17.870	17.910	15.235	3,336,182
2022-03-30	18.100	18.140	17.900	17.960	15.277	2,738,347
2022-03-29	17.840	18.020	17.790	17.930	15.252	2,409,581
2022-03-28	17.870	17.950	17.700	17.760	15.107	2,994,088
2022-03-25	17.850	17.975	17.790	17.870	15.201	2,852,951
2022-03-24	17.800	17.910	17.670	17.850	15.184	2,319,942
2022-03-23	17.760	17.850	17.680	17.720	15.073	1,242,752
2022-03-22	17.790	17.840	17.650	17.670	15.031	1,457,757
2022-03-21	17.910	17.920	17.660	17.730	15.082	1,294,211
2022-03-18	17.650	17.790	17.600	17.740	15.090	5,309,845
2022-03-17	18.190	18.190	17.740	17.780	15.124	2,947,829
2022-03-16	17.830	18.150	17.740	18.010	15.320	4,600,482
2022-03-15	17.590	17.810	17.520	17.710	15.065	4,765,927
2022-03-14	17.290	17.510	17.250	17.510	14.895	2,813,493
2022-03-11	17.200	17.410	17.040	17.130	14.571	3,818,401
2022-03-10	17.170	17.420	17.140	17.340	14.750	3,096,114
2022-03-09	17.300	17.530	17.170	17.300	14.716	4,332,650
2022-03-08	17.260	17.565	17.200	17.500	14.886	4,419,035
2022-03-07	17.220	17.360	17.060	17.180	14.614	2,795,717
2022-03-04	17.000	17.180	16.910	17.180	14.614	4,648,808
2022-03-03	17.170	17.270	16.940	16.970	14.435	3,200,588
2022-03-02	17.290	17.670	17.270	17.600	14.690	3,788,216
2022-03-01	17.640	17.650	17.450	17.480	14.590	3,445,024
2022-02-28	17.260	17.530	17.260	17.380	14.507	5,377,640
2022-02-25	17.910	17.930	17.440	17.490	14.599	4,502,954
2022-02-24	17.640	18.070	17.640	17.800	14.857	4,347,556
2022-02-23	17.730	17.950	17.530	17.850	14.899	6,531,979
2022-02-22	16.760	17.420	16.760	17.270	14.415	5,319,041
2022-02-21	16.550	16.790	16.530	16.740	13.973	1,749,511
2022-02-18	16.620	16.710	16.550	16.550	13.814	2,224,374
2022-02-17	16.670	16.740	16.580	16.630	13.881	2,560,994
2022-02-16	16.660	16.680	16.460	16.620	13.873	2,263,745
2022-02-15	16.200	16.620	16.200	16.550	13.814	2,746,159
2022-02-14	16.100	16.360	16.070	16.320	13.622	1,829,984
2022-02-11	16.230	16.250	16.025	16.140	13.472	3,293,194
2022-02-10	16.570	16.650	16.280	16.390	13.681	4,073,003
2022-02-09	16.420	16.630	16.390	16.620	13.873	2,566,607
2022-02-08	16.480	16.540	16.330	16.440	13.722	2,824,743
2022-02-07	16.650	16.740	16.530	16.540	13.806	1,702,079
2022-02-04	16.560	16.750	16.510	16.740	13.973	2,957,565
2022-02-03	16.450	16.610	16.380	16.610	13.864	2,526,654
2022-02-02	16.470	16.620	16.430	16.490	13.764	2,105,536
2022-02-01	16.340	16.460	16.220	16.320	13.622	2,393,057
2022-01-31	16.350	16.450	16.170	16.200	13.522	4,053,244
2022-01-28	15.980	16.650	15.880	16.530	13.797	14,341,003
2022-01-27	16.150	16.290	15.670	15.740	13.138	6,384,901
2022-01-25	16.340	16.410	16.060	16.240	13.555	5,280,300
2022-01-24	16.180	16.430	16.140	16.330	13.630	2,590,163

← NewerPage 20 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.