Coles Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 17.380 | 17.520 | 17.110 | 17.340 | 14.473 | 3,450,183 |
| 2021-10-26 | 17.890 | 17.960 | 17.500 | 17.520 | 14.624 | 2,326,985 |
| 2021-10-25 | 17.990 | 18.070 | 17.830 | 17.830 | 14.882 | 2,109,580 |
| 2021-10-22 | 17.820 | 17.990 | 17.750 | 17.950 | 14.983 | 2,384,803 |
| 2021-10-21 | 17.980 | 17.980 | 17.680 | 17.830 | 14.882 | 2,662,093 |
| 2021-10-20 | 17.910 | 18.000 | 17.790 | 17.880 | 14.924 | 2,553,858 |
| 2021-10-19 | 17.710 | 17.970 | 17.710 | 17.810 | 14.866 | 2,533,934 |
| 2021-10-18 | 17.650 | 17.790 | 17.630 | 17.710 | 14.782 | 1,994,860 |
| 2021-10-15 | 17.560 | 17.660 | 17.450 | 17.650 | 14.732 | 2,761,231 |
| 2021-10-14 | 17.470 | 17.570 | 17.330 | 17.500 | 14.607 | 2,420,037 |
← NewerPage 22 of 22 · 1,270 trading days
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.