Coles Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 22.010 | 22.190 | 21.910 | 21.970 | 21.209 | 2,511,218 |
| 2025-11-04 | 22.080 | 22.190 | 21.730 | 21.800 | 21.045 | 1,731,237 |
| 2025-11-03 | 21.950 | 22.230 | 21.760 | 22.080 | 21.315 | 2,204,286 |
| 2025-10-31 | 22.200 | 22.240 | 21.750 | 22.050 | 21.287 | 3,672,365 |
| 2025-10-30 | 22.700 | 22.830 | 21.850 | 22.110 | 21.344 | 3,926,152 |
| 2025-10-29 | 23.160 | 23.175 | 22.710 | 22.710 | 21.924 | 2,647,837 |
| 2025-10-28 | 23.000 | 23.300 | 22.965 | 23.160 | 22.358 | 2,133,506 |
| 2025-10-27 | 22.710 | 22.880 | 22.655 | 22.800 | 22.011 | 1,349,301 |
| 2025-10-24 | 23.070 | 23.110 | 22.725 | 22.750 | 21.962 | 1,540,224 |
| 2025-10-23 | 22.670 | 23.170 | 22.670 | 23.070 | 22.271 | 1,639,687 |
| 2025-10-22 | 23.030 | 23.090 | 22.710 | 22.820 | 22.030 | 2,132,262 |
| 2025-10-21 | 23.180 | 23.190 | 22.910 | 23.100 | 22.300 | 1,915,564 |
| 2025-10-20 | 23.120 | 23.280 | 23.080 | 23.180 | 22.377 | 1,884,920 |
← NewerPage 5 of 5 · 253 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.