Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	21.750	21.790	21.530	21.680	20.929	2,428,870
2026-02-02	21.550	21.640	21.210	21.390	20.649	2,144,541
2026-01-30	21.100	21.330	20.940	21.280	20.543	3,329,170
2026-01-29	20.860	21.110	20.430	21.050	20.321	2,330,439
2026-01-28	21.440	21.480	20.830	20.990	20.263	2,855,357
2026-01-27	21.050	21.350	20.910	21.290	20.553	2,755,547
2026-01-23	21.040	21.180	20.960	21.000	20.273	1,668,869
2026-01-22	20.800	21.120	20.800	21.090	20.360	2,981,738
2026-01-21	20.990	21.125	20.860	20.910	20.186	3,280,800
2026-01-20	21.210	21.330	20.930	21.000	20.273	1,702,523
2026-01-19	21.070	21.380	21.040	21.230	20.495	1,803,450
2026-01-16	21.010	21.200	20.950	21.080	20.350	2,310,484
2026-01-15	21.000	21.120	20.890	20.940	20.215	2,668,739
2026-01-14	21.540	21.540	20.970	21.010	20.283	2,866,993
2026-01-13	21.420	21.450	21.120	21.150	20.418	4,136,529
2026-01-12	21.130	21.570	21.070	21.530	20.785	3,421,092
2026-01-09	20.890	21.140	20.800	21.030	20.302	2,389,561
2026-01-08	20.910	21.000	20.760	20.910	20.186	1,555,749
2026-01-07	20.600	20.830	20.550	20.770	20.051	2,305,784
2026-01-06	21.110	21.110	20.550	20.570	19.858	2,952,983
2026-01-05	21.350	21.370	21.150	21.160	20.427	1,655,779
2026-01-02	21.490	21.500	21.340	21.340	20.601	1,031,803
2025-12-31	21.410	21.490	21.325	21.440	20.698	1,190,921
2025-12-30	21.550	21.580	21.420	21.460	20.717	1,333,319
2025-12-29	21.380	21.560	21.320	21.390	20.649	1,321,139
2025-12-24	21.500	21.570	21.300	21.300	20.562	1,191,273
2025-12-23	21.580	21.720	21.540	21.620	20.871	1,342,802
2025-12-22	21.490	21.700	21.470	21.670	20.920	1,554,834
2025-12-19	21.830	21.900	21.540	21.540	20.794	5,671,037
2025-12-18	21.500	21.800	21.490	21.800	21.045	2,948,176
2025-12-17	21.410	21.680	21.380	21.610	20.862	2,376,993
2025-12-16	21.600	21.680	21.480	21.560	20.813	2,164,650
2025-12-15	21.620	21.750	21.390	21.570	20.823	1,886,931
2025-12-12	21.950	21.965	21.780	21.790	21.036	2,142,023
2025-12-11	21.940	22.100	21.820	21.840	21.084	1,568,321
2025-12-10	21.810	21.880	21.600	21.880	21.122	1,935,958
2025-12-09	21.840	21.880	21.720	21.790	21.036	1,523,036
2025-12-08	21.820	21.900	21.685	21.770	21.016	946,902
2025-12-05	21.790	21.960	21.620	21.850	21.093	2,520,194
2025-12-04	22.100	22.110	21.740	21.810	21.055	2,243,540
2025-12-03	22.500	22.530	22.160	22.190	21.422	2,299,006
2025-12-02	22.360	22.540	22.280	22.370	21.595	1,987,945
2025-12-01	22.220	22.370	22.120	22.200	21.431	1,961,196
2025-11-28	22.180	22.400	22.180	22.320	21.547	3,380,645
2025-11-27	22.390	22.570	22.330	22.370	21.595	988,793
2025-11-26	22.620	22.620	22.360	22.360	21.586	3,221,201
2025-11-25	22.250	22.325	22.030	22.240	21.470	1,735,053
2025-11-24	22.330	22.540	22.260	22.520	21.740	6,129,901
2025-11-21	22.370	22.480	22.130	22.430	21.653	2,599,645
2025-11-20	22.090	22.380	21.960	22.330	21.557	2,672,988
2025-11-19	22.150	22.350	22.110	22.340	21.566	2,274,512
2025-11-18	22.480	22.630	22.370	22.380	21.605	2,800,648
2025-11-17	22.210	22.420	22.160	22.330	21.557	1,516,298
2025-11-14	22.080	22.410	22.050	22.310	21.538	1,420,019
2025-11-13	22.310	22.375	21.910	22.250	21.480	2,590,115
2025-11-12	22.300	22.530	22.260	22.450	21.673	2,490,793
2025-11-11	22.300	22.430	22.270	22.300	21.528	1,659,420
2025-11-10	22.100	22.320	22.050	22.280	21.509	1,873,126
2025-11-07	22.130	22.440	22.030	22.360	21.586	2,564,922
2025-11-06	22.030	22.180	21.910	22.000	21.238	2,287,135

← NewerPage 4 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.