Australia markets closed

Coles Group Limited (COL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
15.56-0.04 (-0.26%)
At close: 04:10PM AEST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202315.5515.6515.5515.5615.564,267,097
28 Sept 202315.5715.6615.4215.6015.603,947,659
27 Sept 202315.6615.7315.6015.7115.713,194,545
26 Sept 202315.7915.8215.6815.7615.763,718,758
25 Sept 202315.6715.7915.6315.7715.771,475,938
22 Sept 202315.4215.6515.3715.6515.652,888,293
21 Sept 202315.7415.8015.6015.6015.603,447,283
20 Sept 202315.8315.8415.7115.7315.732,437,012
19 Sept 202315.8515.9015.7315.7415.742,821,510
18 Sept 202315.8015.9015.6815.8215.822,682,390
15 Sept 202315.9015.9415.8215.9115.915,097,110
14 Sept 202315.7315.8215.6815.7515.753,934,235
13 Sept 202315.8015.8915.6815.7515.754,322,552
12 Sept 202315.9516.0115.8815.9515.952,441,277
11 Sept 202315.8015.9515.7815.9515.952,463,018
08 Sept 202315.8615.8915.7515.7515.752,602,896
07 Sept 202315.8115.9215.8015.8815.882,776,176
06 Sept 202315.8015.9415.7915.8515.852,866,041
05 Sept 202315.8515.9515.8515.9415.942,603,417
04 Sept 202315.9816.0815.8215.8615.863,769,848
01 Sept 202316.0016.0815.9015.9515.954,223,922
01 Sept 20230.3 Dividend
31 Aug 202316.2916.3816.2016.2715.977,534,223
30 Aug 202316.1016.3716.0916.2415.944,202,696
29 Aug 202315.9816.1315.9116.1015.805,236,860
28 Aug 202316.0316.0615.9015.9315.643,993,712
25 Aug 202315.8715.9715.7715.9115.624,876,138
24 Aug 202315.9316.1615.8715.8715.586,036,540
23 Aug 202315.9516.1015.7015.9515.6610,019,313
22 Aug 202316.6616.6616.0116.0115.7111,961,433
21 Aug 202317.3917.4317.1617.2316.912,141,833
18 Aug 202317.4017.4717.0217.3016.984,669,979
17 Aug 202317.9117.9817.6017.6217.303,156,288
16 Aug 202317.7917.9617.7817.8817.552,336,561
15 Aug 202317.8617.9817.8117.8617.531,818,848
14 Aug 202317.9818.0317.8217.9117.581,680,631
11 Aug 202317.9018.0217.9017.9817.652,751,462
10 Aug 202317.9718.0517.9317.9917.662,472,214
09 Aug 202318.0018.0317.9318.0317.701,372,160
08 Aug 202318.1518.1718.0118.0417.711,817,806
07 Aug 202318.1018.1518.0318.1117.781,163,083
04 Aug 202318.1418.2418.0018.1117.782,399,181
03 Aug 202318.1818.3118.1018.1517.822,405,958
02 Aug 202318.2018.2618.1318.1517.821,570,873
01 Aug 202318.1718.3318.1518.3317.991,495,743
31 July 202318.3518.3518.0818.1917.852,282,686
28 July 202318.2918.4018.2318.3618.022,071,213
27 July 202318.0118.3418.0018.3017.964,042,253
26 July 202318.0718.1417.9118.0617.732,251,004
25 July 202318.1818.2017.9718.0217.692,352,998
24 July 202318.2818.2818.0518.0917.762,723,156
21 July 202318.0718.1618.0118.1517.823,479,904
20 July 202318.1918.2518.0118.0217.692,343,376
19 July 202318.0818.1718.0218.0917.762,285,748
18 July 202318.2118.3018.0018.0617.731,759,576
17 July 202318.1818.2118.0418.1717.832,027,421
14 July 202318.0918.2718.0318.1917.852,160,259
13 July 202318.0218.2117.9918.1517.822,830,625
12 July 202317.9218.0117.8517.9317.601,894,297
11 July 202317.9517.9717.8317.9317.602,195,377
10 July 202317.9017.9817.7617.8217.491,719,317
07 July 202318.0818.1317.9117.9617.632,280,922
06 July 202318.2618.3818.1218.2017.862,458,099
05 July 202318.3518.4518.3118.3618.022,631,898
04 July 202318.3918.4418.2818.3518.011,714,656
03 July 202318.4418.4918.2518.4218.082,139,952
30 June 202318.3518.4418.3118.4218.082,485,986
29 June 202318.5618.6118.4318.4318.092,659,875
28 June 202318.3718.5418.3718.4818.142,270,439
27 June 202318.3818.4618.3018.4118.072,188,420
26 June 202318.4518.5618.2718.2817.942,825,792
23 June 202318.4518.4818.2618.4018.062,082,215
22 June 202318.6518.7018.2518.3718.033,095,992
21 June 202318.6218.6718.5218.6018.262,561,643
20 June 202318.4518.5518.3418.4718.132,252,786
19 June 202318.2218.3318.1318.3317.992,728,407
16 June 202317.9518.1817.8718.0917.768,324,349
15 June 202318.0218.0817.9817.9917.663,990,853
14 June 202317.9617.9817.8117.8917.562,552,516
13 June 202317.8017.9717.7217.9017.572,968,645
09 June 202317.7917.7917.6417.7217.391,464,635
08 June 202317.6517.7717.5717.7117.381,800,519
07 June 202317.6817.8017.6017.6817.352,506,211
06 June 202317.7717.8017.6017.7217.392,575,540
05 June 202317.8517.9317.7417.8817.551,857,493
02 June 202318.2018.2017.7617.8217.493,636,099
01 June 202317.9118.1717.9018.1317.803,234,812
31 May 202318.1518.1917.9117.9817.656,897,614
30 May 202318.2818.3218.1818.2117.871,623,238
29 May 202318.2818.3318.1518.2217.881,596,066
26 May 202318.2518.2718.0418.1117.781,662,257
25 May 202318.1518.3118.1518.2217.882,227,436
24 May 202317.9718.1817.9518.1817.842,383,517
23 May 202318.1018.1718.0118.0317.701,757,635
22 May 202318.2018.2518.0618.1417.811,482,062
19 May 202318.2018.2218.1018.1917.852,198,699
18 May 202318.1718.2618.0318.1717.833,524,935
17 May 202318.1218.1217.9218.1117.782,677,620
16 May 202318.1618.2618.0618.1717.832,448,243
15 May 202318.2618.3618.2018.3317.992,802,012
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...