Coles Group Ltd historical data

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

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
2025-10-17	23.000	23.275	22.920	23.090	22.291	1,810,985
2025-10-16	23.290	23.320	22.885	23.050	22.252	3,016,893
2025-10-15	23.420	23.455	23.110	23.130	22.329	2,655,785
2025-10-14	23.460	23.460	23.070	23.180	22.377	2,164,123
2025-10-13	23.850	23.900	23.550	23.550	22.735	2,707,302
2025-10-10	23.330	23.400	23.170	23.310	22.503	1,954,113
2025-10-09	23.190	23.300	23.125	23.200	22.397	1,718,757
2025-10-08	23.210	23.230	22.910	23.070	22.271	2,566,849
2025-10-07	23.240	23.300	23.050	23.280	22.474	1,696,020
2025-10-06	23.230	23.290	23.060	23.270	22.464	1,582,731
2025-10-03	23.160	23.290	23.050	23.160	22.358	1,406,520
2025-10-02	23.300	23.360	23.030	23.120	22.319	3,065,734
2025-10-01	23.310	23.340	23.110	23.260	22.455	1,798,292
2025-09-30	23.460	23.540	23.290	23.290	22.484	1,961,937
2025-09-29	23.390	23.500	23.310	23.460	22.648	1,666,331
2025-09-26	23.270	23.350	23.180	23.340	22.532	2,993,784
2025-09-25	23.590	23.640	23.220	23.310	22.503	2,138,884
2025-09-24	23.480	23.685	23.320	23.500	22.686	2,105,853
2025-09-23	23.710	23.710	23.360	23.500	22.686	2,054,738
2025-09-22	23.500	23.760	23.420	23.620	22.802	1,420,294
2025-09-19	23.770	23.860	23.620	23.620	22.802	5,885,953
2025-09-18	23.990	23.990	23.560	23.580	22.764	2,996,460
2025-09-17	24.120	24.150	23.570	23.750	22.928	2,320,960
2025-09-16	23.970	24.070	23.840	23.840	23.015	1,746,605
2025-09-15	23.770	24.060	23.670	23.970	23.140	2,200,605
2025-09-12	23.940	24.000	23.820	23.880	23.053	1,561,531
2025-09-11	23.690	23.870	23.560	23.760	22.937	1,993,259
2025-09-10	23.730	23.800	23.530	23.690	22.870	3,004,018
2025-09-09	23.790	24.000	23.710	23.840	23.015	2,793,395
2025-09-08	23.780	23.920	23.600	23.760	22.937	2,346,050
2025-09-05	24.000	24.150	23.670	23.960	23.130	3,686,273
2025-09-04	24.000	24.210	23.910	24.090	22.947	3,325,049
2025-09-03	24.140	24.160	23.820	23.910	22.776	2,381,434
2025-09-02	24.080	24.200	23.930	24.030	22.890	3,012,627
2025-09-01	23.880	24.280	23.860	24.080	22.937	1,537,778
2025-08-29	23.780	24.200	23.720	23.880	22.747	3,497,952
2025-08-28	23.360	24.040	23.300	24.040	22.899	4,209,302
2025-08-27	22.750	23.380	22.610	23.380	22.271	7,308,427
2025-08-26	21.460	22.700	21.435	22.500	21.432	9,321,554
2025-08-25	20.900	20.935	20.530	20.730	19.746	4,769,285
2025-08-22	21.160	21.300	20.775	20.850	19.861	3,551,606
2025-08-21	21.500	21.685	21.270	21.570	20.547	3,635,675
2025-08-20	21.260	21.410	21.150	21.340	20.327	1,753,041
2025-08-19	21.170	21.170	20.930	21.050	20.051	2,671,620
2025-08-18	21.060	21.185	20.970	21.040	20.042	2,031,665
2025-08-15	21.130	21.150	20.970	21.060	20.061	1,961,620
2025-08-14	21.120	21.280	21.070	21.130	20.127	2,008,886

← NewerPage 5 of 22 · 1,267 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.