Australia markets open in 9 hours 11 minutes

Coles Group Limited (COL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
16.75-0.15 (-0.89%)
At close: 04:10PM AEDT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202216.8016.9216.7016.7516.753,269,575
07 Dec 202216.8016.9216.7016.7516.753,869,319
06 Dec 202216.8816.9616.7216.9016.902,445,770
05 Dec 202216.7516.8716.6716.8316.831,730,206
02 Dec 202216.7816.9016.7216.7816.783,006,022
01 Dec 202217.0917.1116.7716.8116.812,938,598
30 Nov 202217.0017.0516.8316.9516.959,838,759
29 Nov 202217.2417.2417.0217.0617.062,382,430
28 Nov 202217.1017.2317.0817.0917.091,963,736
25 Nov 202217.2217.2717.0917.1517.151,584,616
24 Nov 202217.2017.2517.0517.1117.112,003,878
23 Nov 202217.2017.2317.0817.2317.231,975,641
22 Nov 202217.2517.3017.0617.0717.072,427,363
21 Nov 202217.0517.2217.0517.1417.142,990,798
18 Nov 202216.9017.0216.9016.9416.942,022,713
17 Nov 202216.6816.8916.6016.8516.853,168,176
16 Nov 202216.6316.6416.4916.5316.531,818,971
15 Nov 202216.8216.8216.5516.5616.563,332,554
14 Nov 202216.8316.8816.5816.6316.633,740,622
11 Nov 202216.8017.0416.7316.9716.974,605,152
10 Nov 202216.6016.6416.4316.5916.593,547,199
09 Nov 202216.5816.6616.4716.4816.482,590,098
08 Nov 202216.2916.6516.2916.5916.593,382,440
07 Nov 202216.1516.3516.1216.3116.312,640,462
04 Nov 202216.0416.2015.9716.1816.183,998,755
03 Nov 202216.1016.2015.9816.1416.142,925,831
02 Nov 202216.3316.5516.2816.3116.315,314,525
01 Nov 202216.3116.4416.3016.4416.442,542,619
31 Oct 202216.5116.5316.2416.3316.333,237,432
28 Oct 202216.2016.3016.1216.2716.272,277,006
27 Oct 202216.1416.3216.1016.2116.213,280,826
26 Oct 202216.6416.7416.0316.1616.165,944,523
25 Oct 202216.7716.8816.5716.6016.603,216,728
24 Oct 202216.5416.6116.4516.4816.482,108,928
21 Oct 202216.4616.5416.3316.3316.333,067,399
20 Oct 202216.5916.6016.4216.5816.582,797,936
19 Oct 202216.6016.7116.5516.5516.551,818,361
18 Oct 202216.4616.6816.4516.5716.572,184,234
17 Oct 202216.5816.6416.4016.4016.402,498,863
14 Oct 202216.2916.6516.2816.6416.643,365,241
13 Oct 202216.2916.4016.2116.2316.232,548,336
12 Oct 202216.4316.5716.3516.3516.352,459,383
11 Oct 202216.5716.5816.3916.4016.403,368,428
10 Oct 202216.2516.4416.1916.4016.402,445,763
07 Oct 202216.2816.3616.2116.3016.303,106,601
06 Oct 202216.4416.4816.3016.4316.432,214,316
05 Oct 202216.5616.6316.4216.5716.572,974,835
04 Oct 202216.3516.6116.3316.5216.522,459,902
03 Oct 202216.4716.5616.2716.3016.301,898,670
30 Sept 202216.6216.7116.4216.4316.434,013,938
29 Sept 202216.5516.7416.5416.6616.663,688,308
28 Sept 202216.4016.7416.3816.6116.616,213,869
27 Sept 202216.7816.8416.5616.6816.684,399,835
26 Sept 202216.1816.7216.1416.6616.663,396,624
23 Sept 202216.5816.6416.2216.3416.342,967,908
21 Sept 202216.6116.7616.6016.6016.602,437,494
20 Sept 202216.7916.8116.6516.7516.752,549,782
19 Sept 202216.5916.7416.5316.7216.722,589,272
16 Sept 202216.5216.6216.3516.6016.608,002,929
15 Sept 202216.9516.9516.6516.6616.663,994,591
14 Sept 202217.0517.1316.6616.6916.695,205,681
13 Sept 202217.2617.3317.1717.2917.292,386,531
12 Sept 202217.3417.3417.1917.2417.241,615,836
09 Sept 202217.2217.3217.1217.2417.243,212,502
08 Sept 202217.5017.5617.3917.4417.444,269,257
07 Sept 202217.5217.6117.4017.4517.454,470,361
06 Sept 202217.5917.7517.5117.6017.603,159,077
05 Sept 202217.5017.6517.4417.6317.632,112,265
02 Sept 202217.5817.6617.4017.5617.564,138,733
02 Sept 20220.3 Dividend
01 Sept 202217.4817.9117.4717.7717.475,637,906
31 Aug 202217.4217.6917.4017.5617.266,092,857
30 Aug 202217.4817.4817.2217.4017.116,174,347
29 Aug 202217.5717.5717.2717.2917.006,898,559
26 Aug 202217.5017.8717.4917.6517.355,808,747
25 Aug 202217.7017.7217.3917.6517.357,966,372
24 Aug 202218.2818.3617.7217.8417.549,357,462
23 Aug 202219.1819.2118.6718.7018.384,612,244
22 Aug 202219.3419.4019.2019.3519.022,471,273
19 Aug 202219.6419.6519.2819.3619.033,756,368
18 Aug 202219.3719.5019.3319.3819.053,050,019
17 Aug 202219.1219.3819.0619.3118.983,393,478
16 Aug 202218.9519.1518.8918.9718.652,353,391
15 Aug 202218.8018.8818.7218.7618.441,913,662
12 Aug 202218.5818.8118.5818.8118.493,489,536
11 Aug 202218.7118.8318.5818.7218.401,908,477
10 Aug 202218.6818.8518.6618.7418.422,760,694
09 Aug 202218.7818.8518.6118.7118.392,670,154
08 Aug 202218.9018.9518.7318.7818.461,752,680
05 Aug 202218.8718.9618.8218.9418.621,830,905
04 Aug 202218.9419.0518.7818.8518.532,121,697
03 Aug 202219.0519.1518.8718.9718.652,174,932
02 Aug 202218.9019.2818.9019.2118.893,212,715
01 Aug 202218.6818.9418.6818.8518.532,507,311
29 July 202218.7318.8618.6518.7518.433,599,614
28 July 202218.6918.6918.4918.6418.332,305,577
27 July 202218.8918.9418.6418.7118.391,899,051
26 July 202218.7718.8518.5618.7818.461,794,165
25 July 202218.8618.9218.7218.8718.551,627,488
22 July 202218.8018.9218.7118.8618.543,491,303
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...