Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	19.630	19.670	19.475	19.600	18.320	3,035,474
2025-02-20	19.540	19.720	19.490	19.630	18.348	2,580,529
2025-02-19	19.710	19.770	19.465	19.620	18.339	3,900,596
2025-02-18	19.680	19.840	19.680	19.710	18.423	1,605,049
2025-02-17	19.680	19.780	19.580	19.780	18.488	1,659,442
2025-02-14	19.680	19.790	19.600	19.710	18.423	2,284,226
2025-02-13	19.480	19.590	19.420	19.460	18.189	1,363,518
2025-02-12	19.370	19.490	19.270	19.490	18.217	2,532,431
2025-02-11	19.340	19.390	19.250	19.260	18.002	1,801,620
2025-02-10	19.110	19.390	19.100	19.320	18.059	937,104
2025-02-07	19.170	19.310	19.160	19.270	18.012	1,537,871
2025-02-06	19.340	19.350	19.190	19.190	17.937	2,835,964
2025-02-05	19.170	19.320	19.150	19.220	17.965	2,311,369
2025-02-04	19.480	19.510	19.200	19.200	17.946	2,342,934
2025-02-03	19.360	19.400	19.240	19.400	18.133	2,641,772
2025-01-31	19.550	19.660	19.430	19.500	18.227	2,278,341
2025-01-30	19.440	19.570	19.360	19.540	18.264	1,781,797
2025-01-29	19.350	19.470	19.240	19.350	18.087	1,844,302
2025-01-28	19.360	19.390	19.190	19.390	18.124	2,060,765
2025-01-24	19.200	19.260	19.130	19.260	18.002	1,718,288
2025-01-23	19.280	19.300	19.055	19.140	17.890	1,744,788
2025-01-22	19.200	19.370	19.200	19.250	17.993	2,014,273
2025-01-21	19.200	19.230	19.050	19.160	17.909	1,218,553
2025-01-20	19.010	19.210	18.950	19.190	17.937	1,520,111
2025-01-17	19.180	19.200	19.010	19.100	17.853	3,013,067
2025-01-16	19.040	19.130	18.950	18.950	17.713	2,289,870
2025-01-15	19.020	19.190	18.980	18.980	17.741	1,933,975
2025-01-14	18.880	19.100	18.840	19.020	17.778	2,189,486
2025-01-13	18.840	18.880	18.645	18.810	17.582	2,713,089
2025-01-10	18.970	19.020	18.820	18.870	17.638	1,642,739
2025-01-09	19.070	19.100	18.890	18.990	17.750	1,514,411
2025-01-08	18.970	19.200	18.970	19.100	17.853	2,414,696
2025-01-07	19.090	19.140	18.950	19.000	17.759	1,489,499
2025-01-06	18.910	19.090	18.910	19.030	17.787	1,549,471
2025-01-03	18.870	18.995	18.755	18.960	17.722	1,559,473
2025-01-02	18.830	18.915	18.790	18.880	17.647	1,111,047
2024-12-31	18.800	18.900	18.790	18.890	17.657	716,998
2024-12-30	18.870	18.920	18.760	18.860	17.629	1,036,292
2024-12-27	18.830	18.940	18.790	18.890	17.657	897,014
2024-12-24	18.830	18.830	18.735	18.800	17.572	605,357
2024-12-23	18.650	18.800	18.590	18.780	17.554	1,047,008
2024-12-20	18.720	18.770	18.470	18.680	17.460	5,491,558
2024-12-19	18.350	18.800	18.350	18.720	17.498	3,778,956
2024-12-18	18.700	18.700	18.550	18.660	17.442	2,464,476
2024-12-17	18.660	18.870	18.660	18.800	17.572	1,605,182
2024-12-16	18.700	18.820	18.620	18.720	17.498	1,867,439
2024-12-13	18.640	18.820	18.620	18.700	17.479	1,693,162
2024-12-12	18.900	18.950	18.720	18.790	17.563	1,664,553
2024-12-11	19.010	19.010	18.830	18.950	17.713	1,832,188
2024-12-10	19.050	19.100	18.880	19.010	17.769	2,191,748
2024-12-09	18.920	19.090	18.870	19.010	17.769	2,294,207
2024-12-06	19.100	19.280	18.930	19.000	17.759	1,964,647
2024-12-05	19.000	19.220	18.920	19.220	17.965	2,560,686
2024-12-04	18.930	19.070	18.760	18.930	17.694	2,461,984
2024-12-03	18.780	19.030	18.780	19.000	17.759	2,897,448
2024-12-02	18.760	18.830	18.620	18.720	17.498	2,272,632
2024-11-29	18.550	18.600	18.460	18.590	17.376	2,030,348
2024-11-28	18.450	18.600	18.400	18.530	17.320	2,805,270
2024-11-27	18.450	18.510	18.380	18.400	17.199	2,235,187
2024-11-26	18.190	18.470	18.170	18.420	17.217	3,012,838

← NewerPage 8 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.