Australia markets closed

Coles Group Limited (COL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.05-0.11 (-0.68%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202416.0716.0915.9016.0516.052,368,345
18 Apr 202415.9916.2215.9916.1616.162,508,824
17 Apr 202416.0216.0615.9416.0516.052,790,359
16 Apr 202416.1516.1815.9116.0116.012,520,581
15 Apr 202416.0916.2216.0616.2016.202,125,908
12 Apr 202416.2516.2516.1016.1516.152,130,257
11 Apr 202416.1016.4116.1016.3416.342,920,619
10 Apr 202416.2116.2916.2016.2316.232,611,092
09 Apr 202416.2016.2716.1116.1516.152,440,680
08 Apr 202416.3516.3816.1316.1916.192,751,860
05 Apr 202416.5616.5916.3416.3916.392,763,270
04 Apr 202416.6416.6416.5316.5916.591,291,999
03 Apr 202416.6816.7016.5416.6016.602,880,373
02 Apr 202416.8416.8916.6316.6816.683,495,674
28 Mar 202416.9516.9916.8916.9416.942,941,689
27 Mar 202416.6716.8816.6616.8816.882,756,912
26 Mar 202416.4716.6616.4616.6216.622,100,097
25 Mar 202416.6016.6116.4916.5416.541,914,332
22 Mar 202416.5816.6016.4516.4916.494,411,890
21 Mar 202416.6216.6316.4816.5716.573,505,199
20 Mar 202416.5516.5716.4816.5116.512,451,609
19 Mar 202416.6916.7116.4216.5016.502,327,019
18 Mar 202416.6816.7016.6016.6816.681,605,289
15 Mar 202416.5616.7016.5316.7016.704,279,531
14 Mar 202416.7016.7616.6316.7016.701,820,697
13 Mar 202416.7816.7816.6216.6916.692,678,523
12 Mar 202416.6916.7816.5816.7216.721,989,928
11 Mar 202416.6416.7916.5816.7516.752,263,235
08 Mar 202416.6016.7816.4816.7516.753,575,094
07 Mar 202416.5116.6016.3716.5516.553,368,757
06 Mar 202416.5316.5716.3016.3416.342,939,864
05 Mar 202416.7516.7516.4216.4716.474,914,528
05 Mar 20240.36 Dividend
04 Mar 202417.1317.1516.9517.0316.674,426,331
01 Mar 202416.9117.1116.8417.0816.723,089,138
29 Feb 202416.7016.9216.6216.9016.546,918,017
28 Feb 202416.8417.0716.5816.6916.344,714,169
27 Feb 202416.5017.1416.5016.7516.409,176,041
26 Feb 202415.7815.9515.6515.8815.543,079,041
23 Feb 202415.6315.7815.5915.7315.403,711,735
22 Feb 202415.4215.6015.4115.5515.224,987,349
21 Feb 202415.7615.9515.3515.3515.037,437,838
20 Feb 202416.0216.1115.9516.0315.691,761,035
19 Feb 202416.1816.2015.9316.0315.691,969,363
16 Feb 202416.2816.3315.9616.1315.792,894,756
15 Feb 202415.9616.2215.9616.2115.872,201,915
14 Feb 202415.8716.0315.7816.0015.662,334,199
13 Feb 202416.0316.1015.9315.9715.632,704,371
12 Feb 202415.9716.0915.9716.0015.661,016,738
09 Feb 202415.9516.0115.9215.9715.632,048,711
08 Feb 202416.0916.1015.9615.9615.621,418,483
07 Feb 202416.0216.1416.0116.0115.672,449,085
06 Feb 202416.0016.0415.9115.9515.612,085,759
05 Feb 202416.0016.0215.8915.9815.641,973,623
02 Feb 202415.9616.1315.8316.0915.753,025,586
01 Feb 202415.8415.9315.7815.8515.511,809,940
31 Jan 202415.7315.9215.6715.9115.573,976,385
30 Jan 202415.6815.8015.6615.7015.372,863,511
29 Jan 202415.6015.7315.6015.6715.342,696,795
25 Jan 202415.6915.7415.5315.5815.252,808,241
24 Jan 202415.8215.8315.7215.7215.391,955,343
23 Jan 202415.7215.8915.6915.8315.501,930,528
22 Jan 202415.6015.8015.5515.7415.413,111,230
19 Jan 202415.5915.6815.4515.5215.192,489,494
18 Jan 202415.4215.4815.3815.4515.123,008,698
17 Jan 202415.4715.5215.4215.5015.172,796,928
16 Jan 202415.6915.7015.4715.4815.153,847,625
15 Jan 202415.7415.8315.6915.8215.49424,161
12 Jan 202416.0016.0015.6515.7215.393,764,497
11 Jan 202415.9516.0915.9216.0515.712,214,854
10 Jan 202416.3016.3116.0016.0315.692,499,700
09 Jan 202416.2116.2916.1416.2515.911,778,869
08 Jan 202416.1516.2016.0616.0915.751,197,903
05 Jan 202416.1016.1716.0816.1415.801,065,055
04 Jan 202416.2116.2216.0616.1015.761,716,629
03 Jan 202416.1216.2416.1216.2115.871,502,864
02 Jan 202416.0816.2116.0716.1615.821,232,421
29 Dec 202316.0816.1116.0316.1115.771,234,384
28 Dec 202316.0516.1215.9816.0915.751,063,176
27 Dec 202316.0016.0615.9315.9915.651,393,292
22 Dec 202315.8915.9715.8815.9115.571,672,200
21 Dec 202316.0516.0515.8915.8915.553,136,968
20 Dec 202315.9616.0715.9416.0515.712,686,015
19 Dec 202315.8815.9315.7815.9315.592,470,050
18 Dec 202315.9515.9715.7815.8615.523,013,279
15 Dec 202316.0716.0715.9516.0515.717,478,814
14 Dec 202316.1016.1015.9115.9915.653,286,989
13 Dec 202315.9516.0515.8515.9015.562,136,146
12 Dec 202315.7515.9615.7115.8915.552,194,082
11 Dec 202315.6515.8015.6115.7415.411,866,093
08 Dec 202315.5815.6715.5215.6715.341,732,081
07 Dec 202315.6215.6615.5015.6115.282,953,086
06 Dec 202315.4315.7315.4115.7115.384,337,682
05 Dec 202315.2915.4115.2415.3515.032,214,012
04 Dec 202315.3815.4415.2515.2714.952,688,290
01 Dec 202315.3015.3215.0915.1714.852,537,913
30 Nov 202315.1815.3515.1315.3315.017,327,246
29 Nov 202315.1915.2215.0615.2014.883,216,631
28 Nov 202315.1415.2915.1415.1814.861,108,075
27 Nov 202315.3015.3015.1415.1414.821,379,112
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...