Coles Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	24.250	24.250	23.890	23.900	23.900	2,923,199
2026-10-15	23.800	24.270	23.690	24.270	24.270	6,286,660
2026-10-14	23.640	23.750	23.440	23.630	23.630	1,676,242
2026-10-13	23.350	23.700	23.320	23.700	23.700	2,322,555
2026-10-12	23.120	23.370	23.020	23.370	23.370	1,031,211
2026-10-09	23.200	23.580	23.070	23.310	23.310	1,759,805
2026-10-08	22.940	23.300	22.930	23.190	23.190	2,440,036
2026-10-07	22.910	23.050	22.770	22.880	22.880	2,655,547
2026-10-06	22.880	23.030	22.810	22.880	22.880	1,528,402
2026-10-05	23.080	23.220	22.890	23.000	23.000	945,816
2026-10-02	22.920	23.080	22.810	23.030	23.030	2,258,384
2026-10-01	23.280	23.280	22.740	22.750	22.750	2,317,555
2026-09-30	23.260	23.530	23.080	23.360	23.360	3,275,856
2026-09-29	23.390	23.470	23.220	23.310	23.310	1,235,291
2026-09-28	23.100	23.380	22.970	23.380	23.380	2,534,726
2026-09-25	22.900	23.260	22.830	23.190	23.190	1,437,970
2026-09-24	22.570	22.900	22.550	22.900	22.900	1,475,481
2026-09-23	22.890	22.990	22.780	22.890	22.890	1,553,983
2026-09-22	22.830	22.980	22.810	22.950	22.950	1,541,880
2026-09-21	23.120	23.200	22.820	22.950	22.950	1,838,131
2026-09-18	23.360	23.480	23.120	23.120	23.120	4,691,340

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.