Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	16.200	16.370	16.120	16.140	13.472	4,836,308
2022-01-20	16.320	16.490	16.290	16.320	13.622	3,243,316
2022-01-19	16.660	16.660	16.450	16.460	13.739	3,155,991
2022-01-18	16.500	16.540	16.390	16.490	13.764	2,537,145
2022-01-17	16.340	16.480	16.140	16.390	13.681	3,202,368
2022-01-14	16.450	16.540	16.350	16.350	13.647	2,626,431
2022-01-13	16.360	16.500	16.340	16.490	13.764	3,227,335
2022-01-12	16.690	16.740	16.480	16.510	13.781	3,537,910
2022-01-11	17.060	17.090	16.650	16.650	13.898	4,724,682
2022-01-10	17.300	17.320	17.060	17.070	14.248	2,214,302
2022-01-07	17.500	17.520	17.280	17.340	14.473	1,758,247
2022-01-06	17.650	17.770	17.330	17.350	14.482	2,477,826
2022-01-05	17.990	17.990	17.680	17.710	14.782	2,096,076
2022-01-04	17.940	18.030	17.810	17.900	14.941	1,768,563
2021-12-31	17.870	18.010	17.870	17.940	14.974	935,360
2021-12-30	17.960	18.090	17.910	18.040	15.058	931,237
2021-12-29	17.840	18.000	17.810	17.950	14.983	1,503,032
2021-12-24	17.750	17.780	17.680	17.680	14.757	432,490
2021-12-23	17.700	17.810	17.670	17.720	14.791	682,380
2021-12-22	17.670	17.730	17.550	17.680	14.757	1,538,069
2021-12-21	17.950	17.970	17.760	17.800	14.857	1,334,781
2021-12-20	17.480	17.830	17.450	17.800	14.857	1,480,099
2021-12-17	17.500	17.600	17.440	17.480	14.590	4,317,416
2021-12-16	17.610	17.610	17.340	17.430	14.549	3,136,753
2021-12-15	17.400	17.630	17.300	17.510	14.615	2,301,372
2021-12-14	17.150	17.450	16.710	17.380	14.507	4,836,340
2021-12-13	17.900	17.950	17.760	17.870	14.916	1,542,678
2021-12-10	17.800	17.985	17.780	17.860	14.908	1,133,419
2021-12-09	17.830	17.955	17.770	17.850	14.899	1,499,368
2021-12-08	17.900	18.040	17.740	17.920	14.958	2,616,534
2021-12-07	17.950	18.060	17.820	17.890	14.933	2,252,656
2021-12-06	17.520	17.900	17.520	17.810	14.866	3,232,427
2021-12-03	17.670	17.710	17.340	17.350	14.482	3,300,928
2021-12-02	17.590	17.760	17.570	17.650	14.732	2,363,398
2021-12-01	17.970	18.030	17.580	17.740	14.807	2,405,054
2021-11-30	18.030	18.180	17.940	18.020	15.041	5,941,813
2021-11-29	17.970	18.070	17.950	18.030	15.049	1,960,427
2021-11-26	18.040	18.100	17.930	18.010	15.033	996,903
2021-11-25	18.190	18.190	17.940	18.070	15.083	1,341,714
2021-11-24	18.210	18.220	18.090	18.090	15.099	1,894,409
2021-11-23	18.130	18.270	18.100	18.220	15.208	1,544,614
2021-11-22	18.000	18.140	17.890	18.140	15.141	1,602,056
2021-11-19	18.100	18.150	17.990	18.010	15.033	2,117,190
2021-11-18	18.000	18.090	17.870	18.020	15.041	1,716,397
2021-11-17	17.900	18.040	17.820	17.920	14.958	2,627,489
2021-11-16	17.890	17.930	17.780	17.850	14.899	2,006,625
2021-11-15	17.970	17.970	17.790	17.870	14.916	1,703,909
2021-11-12	17.750	18.180	17.700	17.830	14.882	3,261,637
2021-11-11	17.520	17.620	17.370	17.510	14.615	1,965,061
2021-11-10	17.680	17.790	17.570	17.630	14.716	1,492,736
2021-11-09	17.590	17.750	17.590	17.680	14.757	1,379,181
2021-11-08	17.780	17.800	17.610	17.680	14.757	1,447,726
2021-11-05	17.700	17.830	17.610	17.800	14.857	2,300,813
2021-11-04	17.500	17.690	17.430	17.570	14.665	3,190,139
2021-11-03	17.380	17.580	17.310	17.510	14.615	2,067,844
2021-11-02	17.180	17.320	17.130	17.220	14.373	2,335,144
2021-11-01	17.490	17.540	17.180	17.240	14.390	2,490,809
2021-10-29	17.420	17.470	17.130	17.140	14.307	3,325,357
2021-10-28	17.220	17.570	17.220	17.360	14.490	2,561,741
2021-10-27	17.380	17.520	17.110	17.340	14.473	3,450,183

← NewerPage 21 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.