Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	21.120	21.280	21.070	21.130	20.127	2,008,886
2025-08-13	20.870	21.150	20.860	21.100	20.099	1,706,514
2025-08-12	20.840	21.140	20.820	20.900	19.908	2,292,180
2025-08-11	20.660	20.930	20.610	20.930	19.937	7,435,946
2025-08-08	20.900	20.970	20.650	20.650	19.670	3,646,622
2025-08-07	21.080	21.260	20.980	21.020	20.023	2,326,315
2025-08-06	20.900	21.090	20.840	21.050	20.051	1,671,724
2025-08-05	20.890	21.100	20.820	21.020	20.023	2,192,579
2025-08-04	20.570	20.970	20.570	20.890	19.899	2,610,168
2025-08-01	20.690	20.690	20.470	20.550	19.575	1,858,667
2025-07-31	20.600	20.780	20.460	20.740	19.756	3,641,544
2025-07-30	20.300	20.750	20.240	20.650	19.670	3,038,524
2025-07-29	20.270	20.380	20.215	20.300	19.337	1,921,167
2025-07-28	20.180	20.350	20.160	20.350	19.384	2,424,488
2025-07-25	20.260	20.300	20.110	20.220	19.261	1,812,464
2025-07-24	20.350	20.400	20.180	20.260	19.299	6,562,483
2025-07-23	20.410	20.470	20.200	20.330	19.365	4,889,646
2025-07-22	20.380	20.530	20.330	20.430	19.461	1,913,906
2025-07-21	20.500	20.530	20.310	20.380	19.413	1,486,371
2025-07-18	20.400	20.610	20.330	20.590	19.613	3,753,275
2025-07-17	20.550	20.550	20.200	20.450	19.480	3,759,232
2025-07-16	20.270	20.440	20.160	20.390	19.423	2,061,049
2025-07-15	20.530	20.580	20.360	20.460	19.489	1,404,815
2025-07-14	20.380	20.550	20.360	20.450	19.480	1,332,116
2025-07-11	20.500	20.635	20.340	20.460	19.489	2,628,653
2025-07-10	20.390	20.610	20.360	20.520	19.546	2,960,474
2025-07-09	20.650	20.710	20.290	20.300	19.337	2,796,152
2025-07-08	20.940	21.150	20.640	20.740	19.756	2,439,210
2025-07-07	20.920	21.080	20.920	21.030	20.032	1,021,628
2025-07-04	20.820	20.910	20.730	20.910	19.918	1,843,155
2025-07-03	20.900	20.930	20.720	20.810	19.823	2,693,774
2025-07-02	21.000	21.100	20.730	20.950	19.956	2,821,634
2025-07-01	20.880	21.240	20.880	20.880	19.889	1,747,284
2025-06-30	20.820	20.965	20.710	20.840	19.851	2,497,110
2025-06-27	21.170	21.230	20.715	20.820	19.832	3,059,852
2025-06-26	21.080	21.190	20.950	21.170	20.166	4,997,005
2025-06-25	21.250	21.380	21.120	21.250	20.242	2,548,046
2025-06-24	21.520	21.620	21.290	21.350	20.337	3,669,572
2025-06-23	21.480	21.620	21.350	21.420	20.404	2,782,696
2025-06-20	21.890	21.940	21.490	21.490	20.470	10,509,713
2025-06-19	22.050	22.240	21.980	21.980	20.937	4,114,291
2025-06-18	22.000	22.300	21.920	22.010	20.966	3,110,611
2025-06-17	22.050	22.220	21.870	21.980	20.937	1,968,372
2025-06-16	22.180	22.310	22.010	22.060	21.013	1,662,004
2025-06-13	22.030	22.260	21.970	22.220	21.166	2,005,814
2025-06-12	21.810	21.980	21.710	21.980	20.937	2,375,436
2025-06-11	21.660	21.970	21.590	21.770	20.737	2,292,118
2025-06-10	21.580	21.840	21.510	21.840	20.804	2,618,710
2025-06-06	21.800	21.880	21.695	21.720	20.689	1,569,316
2025-06-05	22.070	22.160	21.800	21.840	20.804	1,921,169
2025-06-04	22.140	22.230	21.780	21.980	20.937	4,336,135
2025-06-03	21.820	22.140	21.820	22.090	21.042	2,270,762
2025-06-02	21.620	21.910	21.600	21.840	20.804	1,516,285
2025-05-30	21.600	21.715	21.520	21.600	20.575	8,881,644
2025-05-29	21.690	21.730	21.510	21.540	20.518	2,435,590
2025-05-28	21.640	21.690	21.470	21.600	20.575	1,936,595
2025-05-27	21.740	21.760	21.630	21.690	20.661	1,695,694
2025-05-26	21.600	21.770	21.560	21.750	20.718	1,264,211
2025-05-23	21.700	21.790	21.600	21.690	20.661	1,169,022
2025-05-22	21.650	21.885	21.610	21.770	20.737	2,323,743

← NewerPage 6 of 22 · 1,268 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.