Coles Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	18.300	18.390	18.160	18.160	16.974	7,059,216
2024-11-22	18.240	18.270	18.070	18.090	16.909	2,939,323
2024-11-21	18.190	18.305	18.025	18.080	16.900	1,898,480
2024-11-20	18.490	18.490	18.110	18.160	16.974	2,324,890
2024-11-19	18.180	18.420	18.150	18.340	17.143	2,304,217
2024-11-18	17.780	18.230	17.730	18.180	16.993	2,291,710
2024-11-15	17.600	17.900	17.600	17.800	16.638	1,013,037
2024-11-14	17.700	17.730	17.570	17.650	16.498	1,733,878
2024-11-13	17.700	17.730	17.470	17.620	16.470	1,627,846
2024-11-12	17.660	17.885	17.610	17.750	16.591	2,173,747
2024-11-11	17.770	17.770	17.570	17.740	16.582	2,444,999
2024-11-08	17.590	17.800	17.540	17.770	16.610	2,175,158
2024-11-07	17.510	17.570	17.290	17.430	16.292	2,094,006
2024-11-06	17.640	17.640	17.480	17.510	16.367	2,919,678
2024-11-05	17.600	17.610	17.360	17.510	16.367	1,899,230
2024-11-04	17.750	17.750	17.500	17.520	16.376	2,133,217
2024-11-01	17.500	17.610	17.360	17.610	16.460	2,609,094
2024-10-31	17.820	17.950	17.400	17.590	16.441	4,859,850
2024-10-30	17.700	17.880	17.490	17.700	16.544	8,708,687
2024-10-29	18.020	18.140	18.010	18.130	16.946	2,536,939
2024-10-28	18.140	18.185	17.980	18.040	16.862	1,768,939
2024-10-25	18.340	18.390	18.110	18.160	16.974	2,897,393
2024-10-24	18.240	18.420	18.140	18.340	17.143	2,916,468
2024-10-23	17.930	18.210	17.860	18.160	16.974	4,198,564
2024-10-22	17.780	17.940	17.690	17.910	16.741	2,658,198
2024-10-21	17.990	17.990	17.790	17.860	16.694	2,469,495
2024-10-18	17.910	18.030	17.850	17.880	16.713	2,050,785
2024-10-17	18.040	18.040	17.890	17.970	16.797	2,119,781
2024-10-16	18.030	18.080	17.900	17.930	16.759	2,272,970
2024-10-15	18.010	18.065	17.950	17.980	16.806	1,739,651
2024-10-14	18.020	18.040	17.870	17.930	16.759	1,009,793
2024-10-11	17.880	18.020	17.880	17.970	16.797	1,092,015
2024-10-10	18.170	18.200	17.875	17.990	16.815	2,214,976
2024-10-09	17.960	18.150	17.900	18.100	16.918	2,392,874
2024-10-08	17.710	17.890	17.700	17.820	16.656	1,876,221
2024-10-07	17.740	17.780	17.650	17.770	16.610	970,384
2024-10-04	17.670	17.780	17.650	17.740	16.582	1,901,238
2024-10-03	17.820	17.870	17.760	17.810	16.647	1,488,770
2024-10-02	18.090	18.150	17.760	17.820	16.656	3,087,493
2024-10-01	18.060	18.220	18.040	18.160	16.974	1,853,999
2024-09-30	18.140	18.250	18.060	18.060	16.881	3,250,774
2024-09-27	18.180	18.180	17.950	18.120	16.937	2,082,813
2024-09-26	18.210	18.330	18.190	18.210	17.021	2,544,429
2024-09-25	18.030	18.160	17.950	18.090	16.909	2,246,176
2024-09-24	18.340	18.380	18.010	18.030	16.853	3,632,862
2024-09-23	18.950	19.000	18.490	18.590	17.376	3,618,626
2024-09-20	19.170	19.330	19.160	19.220	17.965	5,501,460
2024-09-19	19.400	19.400	19.090	19.190	17.937	3,388,669
2024-09-18	19.050	19.210	19.000	19.200	17.946	1,644,353
2024-09-17	19.030	19.130	18.990	19.120	17.872	1,084,400
2024-09-16	19.000	19.120	18.985	19.030	17.787	1,779,222
2024-09-13	19.060	19.080	18.910	18.920	17.685	2,662,754
2024-09-12	18.960	19.080	18.920	19.040	17.797	2,811,537
2024-09-11	18.920	18.920	18.695	18.890	17.657	2,772,659
2024-09-10	18.870	18.970	18.820	18.820	17.591	1,736,886
2024-09-09	18.610	18.860	18.600	18.800	17.572	3,213,103
2024-09-06	18.400	18.750	18.380	18.680	17.460	3,321,389
2024-09-05	18.290	18.440	18.240	18.400	17.199	2,206,032
2024-09-04	18.400	18.430	18.140	18.250	17.058	2,578,151
2024-09-03	18.580	18.660	18.430	18.500	17.292	4,135,882

← NewerPage 9 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.