Australia markets closed

Coles Group Limited (COL.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
18.29+0.30 (+1.67%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
06 July 202218.0418.4418.0018.2918.294,274,984
05 July 202217.9018.0917.7017.9917.992,632,466
04 July 202218.1018.1017.9217.9217.922,043,893
01 July 202217.9818.0117.8217.8417.841,980,143
30 June 202218.0618.2417.8117.8117.812,833,326
29 June 202217.7018.0917.6818.0218.023,278,144
28 June 202217.7817.9017.6717.8717.873,841,908
27 June 202218.0018.0617.8317.9217.922,306,886
24 June 202217.8217.9417.6617.8117.813,420,630
23 June 202217.1217.6917.1217.6217.622,751,022
22 June 202217.2417.3017.1017.2317.232,379,584
21 June 202216.9917.2316.9017.2017.202,544,828
20 June 202216.8616.9216.6716.8116.812,712,760
17 June 202216.6016.7616.5216.7616.766,701,002
16 June 202217.4317.4316.8116.8116.814,296,765
15 June 202217.2917.3116.9116.9316.935,858,151
14 June 202216.8017.2216.5417.1417.145,916,681
10 June 202217.6217.7417.3517.3817.382,871,757
09 June 202217.7017.7217.5317.6117.612,018,810
08 June 202217.4217.6917.3717.6617.663,430,153
07 June 202217.6117.7017.4417.4517.453,620,006
06 June 202217.6817.7917.6517.7117.712,060,954
03 June 202218.0018.0317.6817.7317.731,759,414
02 June 202217.6017.7317.5017.7217.722,327,985
01 June 202217.6317.8417.5617.8017.802,390,010
31 May 202217.4817.6417.4117.5317.539,616,778
30 May 202217.6917.6917.4517.6117.612,486,217
27 May 202217.7817.8017.3617.5017.502,591,895
26 May 202218.0018.0517.5517.6017.602,727,154
25 May 202217.7018.0817.6818.0018.003,192,874
24 May 202217.7417.8917.5617.6517.653,012,790
23 May 202217.7917.8617.7017.7617.762,979,866
20 May 202217.7018.0217.6217.8917.892,913,727
19 May 202218.0218.2217.5717.8217.826,134,933
18 May 202218.6018.6318.3718.4518.453,301,948
17 May 202218.6418.8518.6318.7118.712,147,292
16 May 202218.4518.6718.3218.6118.612,912,490
13 May 202218.2418.4318.1218.3518.352,766,586
12 May 202218.5118.5918.2718.3318.332,953,768
11 May 202218.7418.8018.4918.6018.602,024,131
10 May 202218.7418.8518.3618.5918.593,242,089
09 May 202218.6518.8118.6418.7918.792,072,366
06 May 202218.4518.7518.2618.6718.673,671,795
05 May 202218.6018.6218.3718.4818.482,881,863
04 May 202218.6018.6518.4818.6018.602,268,420
03 May 202218.4518.6318.4018.5018.502,106,865
02 May 202218.5518.6618.4618.5718.571,814,328
29 Apr 202218.6418.8318.5418.7018.704,186,273
28 Apr 202218.4318.5418.2318.4718.473,838,286
27 Apr 202218.6618.6918.2818.3618.363,540,719
26 Apr 202218.6618.8418.5918.7318.734,400,511
22 Apr 202218.7318.8818.6818.8318.833,586,919
21 Apr 202218.7318.7318.5718.6818.682,513,517
20 Apr 202218.4618.6818.4218.5818.582,790,604
19 Apr 202218.2318.4218.1618.3418.342,754,896
14 Apr 202218.1218.3118.1118.3018.301,988,761
13 Apr 202218.2918.4318.2018.2918.292,334,675
12 Apr 202218.4018.4518.2918.3418.341,681,565
11 Apr 202218.2918.4718.2218.4418.442,203,326
08 Apr 202218.3018.3518.2218.2418.242,446,253
07 Apr 202218.0818.2518.0118.1818.182,736,055
06 Apr 202217.9718.1717.8418.0118.013,920,729
05 Apr 202217.9718.1917.9618.0818.0830,130,861
04 Apr 202217.9918.0017.8517.9017.901,640,763
01 Apr 202217.7918.0417.7817.8817.884,471,175
31 Mar 202218.0218.0817.8717.9117.913,336,182
30 Mar 202218.1018.1417.9017.9617.962,738,347
29 Mar 202217.8418.0217.7917.9317.932,409,581
28 Mar 202217.8717.9517.7017.7617.762,994,088
25 Mar 202217.8517.9817.7917.8717.872,852,951
24 Mar 202217.8017.9117.6717.8517.852,319,942
23 Mar 202217.7617.8517.6817.7217.721,242,752
22 Mar 202217.7917.8417.6517.6717.671,457,757
21 Mar 202217.9117.9217.6617.7317.731,294,211
18 Mar 202217.6517.7917.6017.7417.745,309,845
17 Mar 202218.1918.1917.7417.7817.782,947,829
16 Mar 202217.8318.1517.7418.0118.014,600,482
15 Mar 202217.5917.8117.5217.7117.714,765,927
14 Mar 202217.2917.5117.2517.5117.512,813,493
11 Mar 202217.2017.4117.0417.1317.133,818,401
10 Mar 202217.1717.4217.1417.3417.343,096,114
09 Mar 202217.3017.5317.1717.3017.304,332,650
08 Mar 202217.2617.5717.2017.5017.504,419,035
07 Mar 202217.2217.3617.0617.1817.182,795,717
04 Mar 202217.0017.1816.9117.1817.184,648,808
03 Mar 202217.1717.2716.9416.9716.973,200,588
03 Mar 20220.33 Dividend
02 Mar 202217.2917.6717.2717.6017.273,788,216
01 Mar 202217.6417.6517.4517.4817.153,445,024
28 Feb 202217.2617.5317.2617.3817.055,377,640
25 Feb 202217.9117.9317.4417.4917.164,502,954
24 Feb 202217.6418.0717.6417.8017.474,347,556
23 Feb 202217.7317.9517.5317.8517.526,531,979
22 Feb 202216.7617.4216.7617.2716.955,319,041
21 Feb 202216.5516.7916.5316.7416.431,749,511
18 Feb 202216.6216.7116.5516.5516.242,224,374
17 Feb 202216.6716.7416.5816.6316.322,560,994
16 Feb 202216.6616.6816.4616.6216.312,263,745
15 Feb 202216.2016.6216.2016.5516.242,746,159
14 Feb 202216.1016.3616.0716.3216.011,829,984
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...