Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
21.07
+0.05 (0.24%)
Aug 6, 2025, 3:39 PM AEST

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202520.9020.9520.8420.94--0.38%163,361
Aug 5, 202520.8921.1020.8221.0221.020.62%2,192,579
Aug 4, 202520.5720.9720.5720.8920.891.65%2,610,168
Aug 1, 202520.6920.6920.4720.5520.55-0.92%1,858,667
Jul 31, 202520.6020.7820.4620.7420.740.44%3,641,544
Jul 30, 202520.3020.7520.2420.6520.651.72%3,038,524
Jul 29, 202520.2720.3820.2220.3020.30-0.25%1,921,167
Jul 28, 202520.1820.3520.1620.3520.350.64%2,424,488
Jul 25, 202520.2620.3020.1120.2220.22-0.20%1,812,464
Jul 24, 202520.3520.4020.1820.2620.26-0.34%6,562,483
Jul 23, 202520.4120.4720.2020.3320.33-0.49%4,889,646
Jul 22, 202520.3820.5320.3320.4320.430.25%1,913,906
Jul 21, 202520.5020.5320.3120.3820.38-1.02%1,486,371
Jul 18, 202520.4020.6120.3320.5920.590.68%3,753,275
Jul 17, 202520.5520.5520.2020.4520.450.29%3,759,232
Jul 16, 202520.2720.4420.1620.3920.39-0.34%2,061,049
Jul 15, 202520.5320.5820.3620.4620.460.05%1,404,815
Jul 14, 202520.3820.5520.3620.4520.45-0.05%1,332,116
Jul 11, 202520.5020.6420.3420.4620.46-0.29%2,628,653
Jul 10, 202520.3920.6120.3620.5220.521.08%2,960,474
Jul 9, 202520.6520.7120.2920.3020.30-2.12%2,796,152
Jul 8, 202520.9421.1520.6420.7420.74-1.38%2,439,210
Jul 7, 202520.9221.0820.9221.0321.030.57%1,021,628
Jul 4, 202520.8220.9120.7320.9120.910.48%1,843,155
Jul 3, 202520.9020.9320.7220.8120.81-0.67%2,693,774
Jul 2, 202521.0021.1020.7320.9520.950.34%2,821,634
Jul 1, 202520.8821.2420.8820.8820.880.19%1,747,284
Jun 30, 202520.8220.9720.7120.8420.840.10%2,497,110
Jun 27, 202521.1721.2320.7220.8220.82-1.65%3,059,852
Jun 26, 202521.0821.1920.9521.1721.17-0.38%4,997,005
Jun 25, 202521.2521.3821.1221.2521.25-0.47%2,548,046
Jun 24, 202521.5221.6221.2921.3521.35-0.33%3,669,572
Jun 23, 202521.4821.6221.3521.4221.42-0.33%2,782,696
Jun 20, 202521.8921.9421.4921.4921.49-2.23%10,509,713
Jun 19, 202522.0522.2421.9821.9821.98-0.14%4,114,291
Jun 18, 202522.0022.3021.9222.0122.010.14%3,110,611
Jun 17, 202522.0522.2221.8721.9821.98-0.36%1,968,372
Jun 16, 202522.1822.3122.0122.0622.06-0.72%1,662,004
Jun 13, 202522.0322.2621.9722.2222.221.09%2,005,814
Jun 12, 202521.8121.9821.7121.9821.980.96%2,375,436
Jun 11, 202521.6621.9721.5921.7721.77-0.32%2,292,118
Jun 10, 202521.5821.8421.5121.8421.840.55%2,618,710
Jun 6, 202521.8021.8821.7021.7221.72-0.55%1,569,316
Jun 5, 202522.0722.1621.8021.8421.84-0.64%1,921,169
Jun 4, 202522.1422.2321.7821.9821.98-0.50%4,336,135
Jun 3, 202521.8222.1421.8222.0922.091.14%2,270,762
Jun 2, 202521.6221.9121.6021.8421.841.11%1,516,285
May 30, 202521.6021.7221.5221.6021.600.28%8,881,644
May 29, 202521.6921.7321.5121.5421.54-0.28%2,435,590
May 28, 202521.6421.6921.4721.6021.60-0.41%1,936,595