Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	21.800	21.980	21.710	21.780	20.747	2,533,883
2025-05-20	21.790	21.820	21.430	21.750	20.718	2,481,421
2025-05-19	21.440	21.730	21.440	21.650	20.623	1,858,735
2025-05-16	21.490	21.595	21.380	21.440	20.423	3,636,221
2025-05-15	21.340	21.440	21.210	21.340	20.327	3,427,620
2025-05-14	21.440	21.630	21.180	21.330	20.318	3,274,739
2025-05-13	21.990	22.145	21.350	21.520	20.499	3,431,297
2025-05-12	22.500	22.530	22.240	22.270	21.213	2,536,623
2025-05-09	22.300	22.510	22.170	22.480	21.413	1,714,777
2025-05-08	22.170	22.500	22.140	22.290	21.232	3,438,247
2025-05-07	21.940	22.100	21.850	22.040	20.994	2,466,837
2025-05-06	21.840	22.070	21.810	22.000	20.956	1,769,195
2025-05-05	22.000	22.180	21.940	21.940	20.899	2,910,031
2025-05-02	21.640	21.930	21.450	21.930	20.889	4,750,959
2025-05-01	21.370	21.590	21.060	21.490	20.470	3,872,145
2025-04-30	21.400	21.550	21.100	21.220	20.213	5,620,621
2025-04-29	21.200	21.440	21.200	21.380	20.366	3,295,012
2025-04-28	21.420	21.520	21.310	21.380	20.366	2,571,120
2025-04-24	21.330	21.350	21.130	21.210	20.204	2,960,988
2025-04-23	21.580	21.690	21.240	21.460	20.442	3,122,442
2025-04-22	21.260	21.590	21.190	21.500	20.480	3,315,536
2025-04-17	21.240	21.270	21.090	21.270	20.261	1,844,551
2025-04-16	20.800	21.250	20.800	21.110	20.108	2,589,973
2025-04-15	21.030	21.110	20.830	20.890	19.899	2,975,325
2025-04-14	20.990	21.180	20.900	20.900	19.908	2,513,288
2025-04-11	20.800	21.170	20.680	20.950	19.956	4,328,492
2025-04-10	20.740	20.930	20.400	20.840	19.851	5,411,549
2025-04-09	20.530	20.780	20.470	20.630	19.651	4,310,417
2025-04-08	20.540	20.970	20.430	20.790	19.804	4,356,756
2025-04-07	20.280	20.915	20.280	20.550	19.575	6,467,584
2025-04-04	20.300	21.130	20.240	21.130	20.127	5,526,853
2025-04-03	19.870	20.340	19.860	20.290	19.327	3,643,559
2025-04-02	19.900	20.010	19.775	19.870	18.927	2,549,946
2025-04-01	19.720	19.940	19.660	19.880	18.937	3,702,403
2025-03-31	19.620	19.680	19.450	19.530	18.603	4,674,957
2025-03-28	19.450	19.770	19.380	19.700	18.765	4,386,964
2025-03-27	19.350	19.410	19.220	19.410	18.489	2,672,887
2025-03-26	19.020	19.320	19.020	19.320	18.403	2,607,397
2025-03-25	19.210	19.210	18.870	19.040	18.137	2,357,431
2025-03-24	19.350	19.410	19.040	19.060	18.156	2,417,784
2025-03-21	18.800	19.580	18.570	19.460	18.537	10,033,472
2025-03-20	18.510	18.600	18.460	18.560	17.679	3,187,542
2025-03-19	18.500	18.530	18.325	18.470	17.594	2,848,304
2025-03-18	18.640	18.740	18.480	18.550	17.670	2,154,603
2025-03-17	18.610	18.670	18.440	18.600	17.717	2,209,724
2025-03-14	18.790	18.970	18.610	18.700	17.813	2,272,897
2025-03-13	19.060	19.180	18.720	18.810	17.918	3,071,294
2025-03-12	19.180	19.230	18.855	19.060	18.156	3,454,840
2025-03-11	18.930	19.110	18.820	19.010	18.108	3,214,680
2025-03-10	18.830	18.955	18.750	18.890	17.994	2,272,723
2025-03-07	18.680	18.830	18.610	18.820	17.927	2,308,138
2025-03-06	18.900	18.970	18.630	18.680	17.794	4,081,536
2025-03-05	19.400	19.480	18.790	18.890	17.994	6,033,643
2025-03-04	20.000	20.355	19.750	19.750	18.460	6,142,238
2025-03-03	20.150	20.190	19.780	20.000	18.694	4,262,521
2025-02-28	20.220	20.250	19.725	19.980	18.675	7,076,245
2025-02-27	20.010	20.840	19.995	20.380	19.049	5,050,335
2025-02-26	19.780	19.980	19.535	19.690	18.404	2,749,538
2025-02-25	19.550	19.740	19.550	19.660	18.376	2,478,871
2025-02-24	19.600	19.800	19.410	19.740	18.451	1,900,635

← NewerPage 7 of 22 · 1,265 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.