Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

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

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	15.55	15.65	15.55	15.56	15.56	4,267,097
28 Sept 2023	15.57	15.66	15.42	15.60	15.60	3,947,659
27 Sept 2023	15.66	15.73	15.60	15.71	15.71	3,194,545
26 Sept 2023	15.79	15.82	15.68	15.76	15.76	3,718,758
25 Sept 2023	15.67	15.79	15.63	15.77	15.77	1,475,938
22 Sept 2023	15.42	15.65	15.37	15.65	15.65	2,888,293
21 Sept 2023	15.74	15.80	15.60	15.60	15.60	3,447,283
20 Sept 2023	15.83	15.84	15.71	15.73	15.73	2,437,012
19 Sept 2023	15.85	15.90	15.73	15.74	15.74	2,821,510
18 Sept 2023	15.80	15.90	15.68	15.82	15.82	2,682,390
15 Sept 2023	15.90	15.94	15.82	15.91	15.91	5,097,110
14 Sept 2023	15.73	15.82	15.68	15.75	15.75	3,934,235
13 Sept 2023	15.80	15.89	15.68	15.75	15.75	4,322,552
12 Sept 2023	15.95	16.01	15.88	15.95	15.95	2,441,277
11 Sept 2023	15.80	15.95	15.78	15.95	15.95	2,463,018
08 Sept 2023	15.86	15.89	15.75	15.75	15.75	2,602,896
07 Sept 2023	15.81	15.92	15.80	15.88	15.88	2,776,176
06 Sept 2023	15.80	15.94	15.79	15.85	15.85	2,866,041
05 Sept 2023	15.85	15.95	15.85	15.94	15.94	2,603,417
04 Sept 2023	15.98	16.08	15.82	15.86	15.86	3,769,848
01 Sept 2023	16.00	16.08	15.90	15.95	15.95	4,223,922
01 Sept 2023	0.3 Dividend
31 Aug 2023	16.29	16.38	16.20	16.27	15.97	7,534,223
30 Aug 2023	16.10	16.37	16.09	16.24	15.94	4,202,696
29 Aug 2023	15.98	16.13	15.91	16.10	15.80	5,236,860
28 Aug 2023	16.03	16.06	15.90	15.93	15.64	3,993,712
25 Aug 2023	15.87	15.97	15.77	15.91	15.62	4,876,138
24 Aug 2023	15.93	16.16	15.87	15.87	15.58	6,036,540
23 Aug 2023	15.95	16.10	15.70	15.95	15.66	10,019,313
22 Aug 2023	16.66	16.66	16.01	16.01	15.71	11,961,433
21 Aug 2023	17.39	17.43	17.16	17.23	16.91	2,141,833
18 Aug 2023	17.40	17.47	17.02	17.30	16.98	4,669,979
17 Aug 2023	17.91	17.98	17.60	17.62	17.30	3,156,288
16 Aug 2023	17.79	17.96	17.78	17.88	17.55	2,336,561
15 Aug 2023	17.86	17.98	17.81	17.86	17.53	1,818,848
14 Aug 2023	17.98	18.03	17.82	17.91	17.58	1,680,631
11 Aug 2023	17.90	18.02	17.90	17.98	17.65	2,751,462
10 Aug 2023	17.97	18.05	17.93	17.99	17.66	2,472,214
09 Aug 2023	18.00	18.03	17.93	18.03	17.70	1,372,160
08 Aug 2023	18.15	18.17	18.01	18.04	17.71	1,817,806
07 Aug 2023	18.10	18.15	18.03	18.11	17.78	1,163,083
04 Aug 2023	18.14	18.24	18.00	18.11	17.78	2,399,181
03 Aug 2023	18.18	18.31	18.10	18.15	17.82	2,405,958
02 Aug 2023	18.20	18.26	18.13	18.15	17.82	1,570,873
01 Aug 2023	18.17	18.33	18.15	18.33	17.99	1,495,743
31 July 2023	18.35	18.35	18.08	18.19	17.85	2,282,686
28 July 2023	18.29	18.40	18.23	18.36	18.02	2,071,213
27 July 2023	18.01	18.34	18.00	18.30	17.96	4,042,253
26 July 2023	18.07	18.14	17.91	18.06	17.73	2,251,004
25 July 2023	18.18	18.20	17.97	18.02	17.69	2,352,998
24 July 2023	18.28	18.28	18.05	18.09	17.76	2,723,156
21 July 2023	18.07	18.16	18.01	18.15	17.82	3,479,904
20 July 2023	18.19	18.25	18.01	18.02	17.69	2,343,376
19 July 2023	18.08	18.17	18.02	18.09	17.76	2,285,748
18 July 2023	18.21	18.30	18.00	18.06	17.73	1,759,576
17 July 2023	18.18	18.21	18.04	18.17	17.83	2,027,421
14 July 2023	18.09	18.27	18.03	18.19	17.85	2,160,259
13 July 2023	18.02	18.21	17.99	18.15	17.82	2,830,625
12 July 2023	17.92	18.01	17.85	17.93	17.60	1,894,297
11 July 2023	17.95	17.97	17.83	17.93	17.60	2,195,377
10 July 2023	17.90	17.98	17.76	17.82	17.49	1,719,317
07 July 2023	18.08	18.13	17.91	17.96	17.63	2,280,922
06 July 2023	18.26	18.38	18.12	18.20	17.86	2,458,099
05 July 2023	18.35	18.45	18.31	18.36	18.02	2,631,898
04 July 2023	18.39	18.44	18.28	18.35	18.01	1,714,656
03 July 2023	18.44	18.49	18.25	18.42	18.08	2,139,952
30 June 2023	18.35	18.44	18.31	18.42	18.08	2,485,986
29 June 2023	18.56	18.61	18.43	18.43	18.09	2,659,875
28 June 2023	18.37	18.54	18.37	18.48	18.14	2,270,439
27 June 2023	18.38	18.46	18.30	18.41	18.07	2,188,420
26 June 2023	18.45	18.56	18.27	18.28	17.94	2,825,792
23 June 2023	18.45	18.48	18.26	18.40	18.06	2,082,215
22 June 2023	18.65	18.70	18.25	18.37	18.03	3,095,992
21 June 2023	18.62	18.67	18.52	18.60	18.26	2,561,643
20 June 2023	18.45	18.55	18.34	18.47	18.13	2,252,786
19 June 2023	18.22	18.33	18.13	18.33	17.99	2,728,407
16 June 2023	17.95	18.18	17.87	18.09	17.76	8,324,349
15 June 2023	18.02	18.08	17.98	17.99	17.66	3,990,853
14 June 2023	17.96	17.98	17.81	17.89	17.56	2,552,516
13 June 2023	17.80	17.97	17.72	17.90	17.57	2,968,645
09 June 2023	17.79	17.79	17.64	17.72	17.39	1,464,635
08 June 2023	17.65	17.77	17.57	17.71	17.38	1,800,519
07 June 2023	17.68	17.80	17.60	17.68	17.35	2,506,211
06 June 2023	17.77	17.80	17.60	17.72	17.39	2,575,540
05 June 2023	17.85	17.93	17.74	17.88	17.55	1,857,493
02 June 2023	18.20	18.20	17.76	17.82	17.49	3,636,099
01 June 2023	17.91	18.17	17.90	18.13	17.80	3,234,812
31 May 2023	18.15	18.19	17.91	17.98	17.65	6,897,614
30 May 2023	18.28	18.32	18.18	18.21	17.87	1,623,238
29 May 2023	18.28	18.33	18.15	18.22	17.88	1,596,066
26 May 2023	18.25	18.27	18.04	18.11	17.78	1,662,257
25 May 2023	18.15	18.31	18.15	18.22	17.88	2,227,436
24 May 2023	17.97	18.18	17.95	18.18	17.84	2,383,517
23 May 2023	18.10	18.17	18.01	18.03	17.70	1,757,635
22 May 2023	18.20	18.25	18.06	18.14	17.81	1,482,062
19 May 2023	18.20	18.22	18.10	18.19	17.85	2,198,699
18 May 2023	18.17	18.26	18.03	18.17	17.83	3,524,935
17 May 2023	18.12	18.12	17.92	18.11	17.78	2,677,620
16 May 2023	18.16	18.26	18.06	18.17	17.83	2,448,243
15 May 2023	18.26	18.36	18.20	18.33	17.99	2,802,012
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

ASX 2007,048.60+23.80(+0.34%)

AUD/USD0.6437+0.0006(+0.09%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD41,878.41-52.10(-0.12%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Coles Group Limited (COL.AX)

ALL ORDS
7,249.70
+27.20(+0.38%)

ASX 200
7,048.60
+23.80(+0.34%)

AUD/USD
0.6437
+0.0006(+0.09%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
41,878.41
-52.10(-0.12%)