Coles Group Ltd. COL
ASX · Australia · Retail Trade
AUD 23.03+0.28 (+1.23%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 22.98 | +1.01% | AUD 22.92 | AUD 23.08 | AUD 22.81 | 625.69K |
| 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 |