Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	22.000	22.260	21.320	22.110	21.768	6,147,673
2026-04-29	22.880	23.140	22.840	22.940	22.585	2,425,553
2026-04-28	22.910	23.020	22.800	22.970	22.614	2,701,477
2026-04-27	22.940	23.020	22.820	22.950	22.595	1,555,423
2026-04-24	23.000	23.060	22.765	23.060	22.703	3,095,912
2026-04-23	23.000	23.070	22.690	22.840	22.486	3,709,004
2026-04-22	22.900	23.120	22.880	23.070	22.713	2,079,204
2026-04-21	22.730	22.980	22.680	22.980	22.624	3,902,151
2026-04-20	22.710	22.910	22.620	22.820	22.467	1,707,544
2026-04-17	22.580	22.705	22.440	22.540	22.191	3,932,667
2026-04-16	22.870	22.870	22.550	22.700	22.348	3,233,289
2026-04-15	22.770	22.820	22.570	22.660	22.309	3,244,949
2026-04-14	22.540	22.860	22.540	22.770	22.417	2,881,932
2026-04-13	22.600	22.890	22.580	22.760	22.408	3,920,493
2026-04-10	22.300	22.440	22.210	22.400	22.053	2,053,339
2026-04-09	22.140	22.375	22.010	22.250	21.905	3,360,323
2026-04-08	22.150	22.270	21.910	21.990	21.649	3,639,850
2026-04-07	22.620	22.710	22.180	22.280	21.935	2,525,019
2026-04-02	21.950	22.620	21.920	22.620	22.270	4,356,874
2026-04-01	22.040	22.100	21.660	22.050	21.709	5,134,671
2026-03-31	22.110	22.220	21.820	21.960	21.620	4,396,139
2026-03-30	21.950	22.390	21.790	22.190	21.846	3,531,201
2026-03-27	21.910	22.040	21.770	21.960	21.620	2,693,505
2026-03-26	21.500	21.880	21.500	21.880	21.541	4,569,336
2026-03-25	22.050	22.120	21.630	21.740	21.403	3,810,576
2026-03-24	21.700	22.040	21.640	21.860	21.521	4,066,458
2026-03-23	21.480	21.710	21.300	21.650	21.315	4,880,026
2026-03-20	21.510	21.700	21.430	21.590	21.256	6,759,725
2026-03-19	20.830	21.470	20.830	21.430	21.098	4,527,389
2026-03-18	21.480	21.500	20.895	21.110	20.783	3,301,732
2026-03-17	20.750	21.080	20.700	21.050	20.724	3,382,369
2026-03-16	20.420	20.890	20.410	20.830	20.507	2,499,413
2026-03-13	20.480	20.560	20.360	20.380	20.064	2,340,423
2026-03-12	20.180	20.420	20.100	20.420	20.104	3,560,888
2026-03-11	20.620	20.745	20.350	20.350	20.035	2,548,153
2026-03-10	20.700	20.800	20.430	20.490	20.173	3,082,106
2026-03-09	20.990	21.090	20.770	21.090	20.360	5,194,236
2026-03-06	21.350	21.400	21.100	21.150	20.418	3,145,452
2026-03-05	21.260	21.410	21.130	21.270	20.534	5,810,064
2026-03-04	21.180	21.710	21.175	21.250	20.514	5,697,326
2026-03-03	21.130	21.370	20.930	21.360	20.620	5,087,719
2026-03-02	21.660	21.940	21.130	21.330	20.591	6,335,560
2026-02-27	21.500	21.500	20.100	20.560	19.848	14,992,172
2026-02-26	22.150	22.230	21.770	22.190	21.422	3,029,923
2026-02-25	21.910	22.090	21.690	21.820	21.064	3,792,726
2026-02-24	21.980	22.010	21.710	21.870	21.113	1,718,775
2026-02-23	21.420	21.700	21.360	21.700	20.949	1,723,265
2026-02-20	21.770	21.870	21.310	21.520	20.775	2,932,642
2026-02-19	22.150	22.300	21.810	21.870	21.113	2,471,075
2026-02-18	22.150	22.230	22.070	22.150	21.383	1,489,383
2026-02-17	22.030	22.180	21.900	22.050	21.287	1,696,961
2026-02-16	21.950	22.220	21.850	22.060	21.296	1,310,670
2026-02-13	22.160	22.380	22.000	22.050	21.287	2,258,368
2026-02-12	21.900	22.070	21.850	21.960	21.200	2,299,559
2026-02-11	21.820	21.840	21.590	21.760	21.007	1,429,556
2026-02-10	21.620	21.830	21.570	21.710	20.958	1,779,309
2026-02-09	21.740	21.870	21.650	21.800	21.045	3,146,724
2026-02-06	21.750	21.950	21.560	21.660	20.910	1,891,719
2026-02-05	21.750	21.880	21.630	21.750	20.997	2,024,642
2026-02-04	21.550	21.790	21.550	21.690	20.939	2,334,164

← NewerPage 3 of 5 · 253 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.