Coles Group Ltd. COL
ASX · Australien · Einzelhandel
AUD 22,75-0,61 (-2,61 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 22,75 | -2,61 % | AUD 23,28 | AUD 23,28 | AUD 22,74 | 2,32M |
| 2026-09-30 | AUD 23,36 | +0,21 % | AUD 23,26 | AUD 23,53 | AUD 23,08 | 3,28M |
| 2026-09-29 | AUD 23,31 | -0,30 % | AUD 23,39 | AUD 23,47 | AUD 23,22 | 1,24M |
| 2026-09-28 | AUD 23,38 | +0,82 % | AUD 23,10 | AUD 23,38 | AUD 22,97 | 2,53M |
| 2026-09-25 | AUD 23,19 | +1,27 % | AUD 22,90 | AUD 23,26 | AUD 22,83 | 1,44M |
| 2026-09-24 | AUD 22,90 | +0,04 % | AUD 22,57 | AUD 22,90 | AUD 22,55 | 1,48M |
| 2026-09-23 | AUD 22,89 | -0,26 % | AUD 22,89 | AUD 22,99 | AUD 22,78 | 1,55M |
| 2026-09-22 | AUD 22,95 | 0,00 % | AUD 22,83 | AUD 22,98 | AUD 22,81 | 1,54M |
| 2026-09-21 | AUD 22,95 | -0,74 % | AUD 23,12 | AUD 23,20 | AUD 22,82 | 1,84M |
| 2026-09-18 | AUD 23,12 | -1,70 % | AUD 23,36 | AUD 23,48 | AUD 23,12 | 4,69M |
| 2026-09-17 | AUD 23,52 | +0,38 % | AUD 23,79 | AUD 23,79 | AUD 23,36 | 3,06M |
| 2026-09-16 | AUD 23,43 | -1,10 % | AUD 23,63 | AUD 23,73 | AUD 23,42 | 2,03M |
| 2026-09-15 | AUD 23,69 | +1,07 % | AUD 23,52 | AUD 23,77 | AUD 23,45 | 1,78M |
| 2026-09-14 | AUD 23,44 | +0,90 % | AUD 23,29 | AUD 23,68 | AUD 23,24 | 1,55M |
| 2026-09-11 | AUD 23,23 | +0,65 % | AUD 23,08 | AUD 23,46 | AUD 23,07 | 3,17M |
| 2026-09-10 | AUD 23,08 | -0,39 % | AUD 23,02 | AUD 23,10 | AUD 22,81 | 2,66M |
| 2026-09-09 | AUD 23,17 | -0,81 % | AUD 23,35 | AUD 23,45 | AUD 23,10 | 2,16M |
| 2026-09-08 | AUD 23,36 | -0,89 % | AUD 23,50 | AUD 23,54 | AUD 23,24 | 1,78M |
| 2026-09-07 | AUD 23,57 | -0,46 % | AUD 23,63 | AUD 23,83 | AUD 23,55 | 1,26M |
| 2026-09-04 | AUD 23,68 | 0,00 % | AUD 23,56 | AUD 23,94 | AUD 23,50 | 3,01M |
| 2026-09-03 | AUD 23,68 | -0,88 % | AUD 23,41 | AUD 23,68 | AUD 23,32 | 3,66M |
| 2026-09-02 | AUD 23,89 | +0,89 % | AUD 23,88 | AUD 24,09 | AUD 23,70 | 4,30M |
| 2026-09-01 | AUD 23,68 | -1,50 % | AUD 23,99 | AUD 24,05 | AUD 23,63 | 8,12M |
| 2026-08-31 | AUD 24,04 | +1,01 % | AUD 23,80 | AUD 24,18 | AUD 23,72 | 4,94M |
| 2026-08-28 | AUD 23,80 | +0,25 % | AUD 23,68 | AUD 23,80 | AUD 23,33 | 2,80M |
| 2026-08-27 | AUD 23,74 | -1,21 % | AUD 23,84 | AUD 24,02 | AUD 23,63 | 2,89M |
| 2026-08-26 | AUD 24,03 | +1,18 % | AUD 23,98 | AUD 24,37 | AUD 23,67 | 4,65M |
| 2026-08-25 | AUD 23,75 | +4,90 % | AUD 22,44 | AUD 23,75 | AUD 22,12 | 4,42M |
| 2026-08-24 | AUD 22,64 | -0,79 % | AUD 22,72 | AUD 22,90 | AUD 22,54 | 2,40M |
| 2026-08-21 | AUD 22,82 | -0,74 % | AUD 22,86 | AUD 23,07 | AUD 22,74 | 2,06M |
| 2026-08-20 | AUD 22,99 | -1,25 % | AUD 23,05 | AUD 23,20 | AUD 22,92 | 2,16M |
| 2026-08-19 | AUD 23,28 | +0,56 % | AUD 23,27 | AUD 23,35 | AUD 23,05 | 1,29M |
| 2026-08-18 | AUD 23,15 | -1,24 % | AUD 23,26 | AUD 23,37 | AUD 22,99 | 2,22M |
| 2026-08-17 | AUD 23,44 | -0,42 % | AUD 23,58 | AUD 23,68 | AUD 23,24 | 2,61M |
| 2026-08-14 | AUD 23,54 | -0,55 % | AUD 23,75 | AUD 23,77 | AUD 23,54 | 1,51M |
| 2026-08-13 | AUD 23,67 | +0,98 % | AUD 23,60 | AUD 23,72 | AUD 23,33 | 1,53M |
| 2026-08-12 | AUD 23,44 | -0,85 % | AUD 23,58 | AUD 23,69 | AUD 23,26 | 1,73M |
| 2026-08-11 | AUD 23,64 | -1,09 % | AUD 23,80 | AUD 23,87 | AUD 23,51 | 1,95M |
| 2026-08-10 | AUD 23,90 | -1,20 % | AUD 24,05 | AUD 24,13 | AUD 23,82 | 2,17M |
| 2026-08-07 | AUD 24,19 | -0,70 % | AUD 23,94 | AUD 24,19 | AUD 23,90 | 1,71M |
| 2026-08-06 | AUD 24,36 | +0,58 % | AUD 24,05 | AUD 24,36 | AUD 23,98 | 2,07M |
| 2026-08-05 | AUD 24,22 | -0,45 % | AUD 24,24 | AUD 24,38 | AUD 24,10 | 1,99M |
| 2026-08-04 | AUD 24,33 | +0,25 % | AUD 24,24 | AUD 24,33 | AUD 24,04 | 2,30M |
| 2026-08-03 | AUD 24,27 | +0,75 % | AUD 24,00 | AUD 24,32 | AUD 23,92 | 1,51M |
| 2026-07-31 | AUD 24,09 | -0,70 % | AUD 24,10 | AUD 24,19 | AUD 23,93 | 2,92M |
| 2026-07-30 | AUD 24,26 | -0,49 % | AUD 24,45 | AUD 24,45 | AUD 24,10 | 1,90M |
| 2026-07-29 | AUD 24,38 | +2,48 % | AUD 23,92 | AUD 24,40 | AUD 23,89 | 3,13M |
| 2026-07-28 | AUD 23,79 | +1,10 % | AUD 23,42 | AUD 23,91 | AUD 23,33 | 2,53M |
| 2026-07-27 | AUD 23,53 | +0,43 % | AUD 23,56 | AUD 23,59 | AUD 23,30 | 1,80M |
| 2026-07-24 | AUD 23,43 | 0,00 % | AUD 23,15 | AUD 23,43 | AUD 23,03 | 2,49M |
| 2026-07-23 | AUD 23,43 | +0,13 % | AUD 23,45 | AUD 23,65 | AUD 23,34 | 3,19M |
| 2026-07-22 | AUD 23,40 | +0,43 % | AUD 23,17 | AUD 23,40 | AUD 23,08 | 2,20M |
| 2026-07-21 | AUD 23,30 | -0,34 % | AUD 23,31 | AUD 23,52 | AUD 23,15 | 1,63M |
| 2026-07-20 | AUD 23,38 | +0,73 % | AUD 23,21 | AUD 23,46 | AUD 23,18 | 1,71M |
| 2026-07-17 | AUD 23,21 | +2,88 % | AUD 23,18 | AUD 23,68 | AUD 23,00 | 3,92M |
| 2026-07-16 | AUD 22,56 | -0,57 % | AUD 22,50 | AUD 22,64 | AUD 22,18 | 2,84M |
| 2026-07-15 | AUD 22,69 | -0,83 % | AUD 22,78 | AUD 22,79 | AUD 22,53 | 3,75M |
| 2026-07-14 | AUD 22,88 | -1,04 % | AUD 23,20 | AUD 23,21 | AUD 22,79 | 2,40M |
| 2026-07-13 | AUD 23,12 | -1,87 % | AUD 23,27 | AUD 23,38 | AUD 22,90 | 3,42M |
| 2026-07-10 | AUD 23,56 | -0,46 % | AUD 23,53 | AUD 23,67 | AUD 23,30 | 1,25M |
| 2026-07-09 | AUD 23,67 | +1,11 % | AUD 23,44 | AUD 23,71 | AUD 23,37 | 1,90M |
| 2026-07-08 | AUD 23,41 | +0,39 % | AUD 23,48 | AUD 23,60 | AUD 23,23 | 2,83M |
| 2026-07-07 | AUD 23,32 | +0,34 % | AUD 23,21 | AUD 23,35 | AUD 23,09 | 2,53M |
| 2026-07-06 | AUD 23,24 | -0,17 % | AUD 23,07 | AUD 23,28 | AUD 22,93 | 1,75M |
| 2026-07-03 | AUD 23,28 | +0,78 % | AUD 23,39 | AUD 23,59 | AUD 23,26 | 2,69M |
| 2026-07-02 | AUD 23,10 | -1,07 % | AUD 23,23 | AUD 23,35 | AUD 22,80 | 5,79M |
| 2026-07-01 | AUD 23,35 | -4,19 % | AUD 23,65 | AUD 23,70 | AUD 22,48 | 5,41M |
| 2026-06-30 | AUD 24,37 | +0,04 % | AUD 24,49 | AUD 24,54 | AUD 24,25 | 2,21M |
| 2026-06-29 | AUD 24,36 | -0,20 % | AUD 24,30 | AUD 24,59 | AUD 24,20 | 1,97M |
| 2026-06-26 | AUD 24,41 | +1,45 % | AUD 24,10 | AUD 24,41 | AUD 24,01 | 2,10M |
| 2026-06-25 | AUD 24,06 | +1,22 % | AUD 23,90 | AUD 24,20 | AUD 23,86 | 2,62M |
| 2026-06-24 | AUD 23,77 | -0,38 % | AUD 23,90 | AUD 24,07 | AUD 23,65 | 3,28M |
| 2026-06-23 | AUD 23,86 | +0,72 % | AUD 23,63 | AUD 23,86 | AUD 23,53 | 1,71M |
| 2026-06-22 | AUD 23,69 | +0,13 % | AUD 23,54 | AUD 23,72 | AUD 23,51 | 1,35M |
| 2026-06-19 | AUD 23,66 | +1,24 % | AUD 23,49 | AUD 23,70 | AUD 23,25 | 5,53M |
| 2026-06-18 | AUD 23,37 | +1,08 % | AUD 23,09 | AUD 23,45 | AUD 23,01 | 2,72M |
| 2026-06-17 | AUD 23,12 | -1,32 % | AUD 23,00 | AUD 23,29 | AUD 22,92 | 3,71M |
| 2026-06-16 | AUD 23,43 | -0,34 % | AUD 23,14 | AUD 23,47 | AUD 23,05 | 1,97M |
| 2026-06-15 | AUD 23,51 | -2,08 % | AUD 23,87 | AUD 23,96 | AUD 23,21 | 4,77M |
| 2026-06-12 | AUD 24,01 | -0,37 % | AUD 24,03 | AUD 24,22 | AUD 23,84 | 2,68M |
| 2026-06-11 | AUD 24,10 | +1,56 % | AUD 23,60 | AUD 24,13 | AUD 23,60 | 4,54M |
| 2026-06-10 | AUD 23,73 | +4,95 % | AUD 22,72 | AUD 23,73 | AUD 22,68 | 5,00M |
| 2026-06-09 | AUD 22,61 | +1,80 % | AUD 22,20 | AUD 22,75 | AUD 22,18 | 4,12M |
| 2026-06-05 | AUD 22,21 | +1,88 % | AUD 21,64 | AUD 22,21 | AUD 21,64 | 3,48M |
| 2026-06-04 | AUD 21,80 | +0,09 % | AUD 21,88 | AUD 22,10 | AUD 21,73 | 1,73M |
| 2026-06-03 | AUD 21,78 | +1,07 % | AUD 21,41 | AUD 21,83 | AUD 21,26 | 2,44M |
| 2026-06-02 | AUD 21,55 | -0,74 % | AUD 21,52 | AUD 21,63 | AUD 21,31 | 3,17M |
| 2026-06-01 | AUD 21,71 | -0,05 % | AUD 21,61 | AUD 21,73 | AUD 21,39 | 1,48M |
| 2026-05-29 | AUD 21,72 | +0,93 % | AUD 21,60 | AUD 21,75 | AUD 21,39 | 7,77M |
| 2026-05-28 | AUD 21,52 | +0,75 % | AUD 21,30 | AUD 21,66 | AUD 21,26 | 2,86M |