Coles Group Ltd. COL

ASX · Avustralya · Perakende Ticaret

AUD 22,75-0,61 (-%2,61)

Piyasa kapalı· 1 Eki 2026 06:10 UTC· AUD · Veriler gecikmeli olabilir

Geçmiş veriler (son 1 yıl, günlük)

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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

Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.

Geçmiş veriler (son 1 yıl, günlük)

CSV indir

Tarih	Kapanış	Değişim	Açılış	Yüksek	Düşük	Hacim
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