Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
21.85
+0.04 (0.18%)
At close: Dec 5, 2025

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.7921.9621.6221.8521.850.18%2,512,119
Dec 4, 202522.1022.1121.7421.8121.81-1.71%2,243,540
Dec 3, 202522.5022.5322.1622.1922.19-0.80%2,299,006
Dec 2, 202522.3622.5422.2822.3722.370.77%1,969,617
Dec 1, 202522.2222.3722.1222.2022.20-0.54%1,961,196
Nov 28, 202522.1822.4022.1822.3222.32-0.22%3,380,645
Nov 27, 202522.3922.5722.3322.3722.370.04%988,793
Nov 26, 202522.6222.6222.3622.3622.360.54%2,071,201
Nov 25, 202522.2522.3322.0322.2422.24-1.24%1,735,053
Nov 24, 202522.3322.5422.2622.5222.520.40%4,989,360
Nov 21, 202522.3722.4822.1322.4322.430.45%2,578,745
Nov 20, 202522.0922.3821.9622.3322.33-0.04%2,672,988
Nov 19, 202522.1522.3522.1122.3422.34-0.18%2,274,512
Nov 18, 202522.4822.6322.3722.3822.380.22%2,800,648
Nov 17, 202522.2122.4222.1622.3322.330.09%1,516,298
Nov 14, 202522.0822.4122.0522.3122.310.27%1,420,019
Nov 13, 202522.3122.3821.9122.2522.25-0.89%2,590,115
Nov 12, 202522.3022.5322.2622.4522.450.67%2,490,793
Nov 11, 202522.3022.4322.2722.3022.300.09%1,659,420
Nov 10, 202522.3122.3722.0522.2822.28-0.36%1,873,126
Nov 7, 202522.1322.4422.0322.3622.361.64%2,564,922
Nov 6, 202522.0322.1821.9122.0022.000.14%2,287,135
Nov 5, 202522.0122.1921.9121.9721.970.78%2,511,218
Nov 4, 202522.0822.1921.7321.8021.80-1.27%1,731,237
Nov 3, 202521.9522.2321.7622.0822.080.14%2,204,286
Oct 31, 202522.2022.2421.7522.0522.05-0.27%3,672,365
Oct 30, 202522.7022.8321.8522.1122.11-2.64%3,926,152
Oct 29, 202523.1623.1822.7122.7122.71-1.94%2,647,837
Oct 28, 202523.0023.3022.9723.1623.161.58%2,133,506
Oct 27, 202522.7122.8822.6622.8022.800.22%1,349,301
Oct 24, 202523.0723.1122.7322.7522.75-1.39%1,540,224
Oct 23, 202522.6723.1722.6723.0723.071.10%1,639,687
Oct 22, 202523.0323.0922.7122.8222.82-1.21%2,132,262
Oct 21, 202523.1823.1922.9123.1023.10-0.35%1,915,564
Oct 20, 202523.1223.2823.0823.1823.180.39%1,884,920
Oct 17, 202523.0023.2822.9223.0923.090.17%1,810,985
Oct 16, 202523.2923.3222.8923.0523.05-0.35%3,016,893
Oct 15, 202523.4223.4623.1123.1323.13-0.22%2,655,785
Oct 14, 202523.4623.4623.0723.1823.18-1.57%2,164,123
Oct 13, 202523.8523.9023.5523.5523.551.03%2,707,302
Oct 10, 202523.3323.4023.1723.3123.310.47%1,954,113
Oct 9, 202523.1923.3023.1323.2023.200.56%1,718,757
Oct 8, 202523.2123.2322.9123.0723.07-0.90%2,566,849
Oct 7, 202523.2423.3023.0523.2823.280.04%1,696,020
Oct 6, 202523.2323.2923.0623.2723.270.47%1,582,731
Oct 3, 202523.1623.2923.0523.1623.160.17%1,406,520
Oct 2, 202523.3023.3623.0323.1223.12-0.60%3,065,734
Oct 1, 202523.3123.3423.1123.2623.26-0.13%1,798,292
Sep 30, 202523.4623.5423.2923.2923.29-0.72%1,961,937
Sep 29, 202523.3923.5023.3123.4623.460.51%1,666,331