Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	23.78	24.20	23.72	23.88	23.88	-0.67%	3,497,952
Aug 28, 2025	23.36	24.04	23.30	24.04	24.04	2.82%	4,209,302
Aug 27, 2025	22.75	23.38	22.61	23.38	23.38	3.91%	7,308,427
Aug 26, 2025	21.46	22.70	21.44	22.50	22.50	8.54%	9,321,554
Aug 25, 2025	20.90	20.94	20.53	20.73	20.73	-0.58%	4,769,285
Aug 22, 2025	21.16	21.30	20.78	20.85	20.85	-3.34%	3,551,606
Aug 21, 2025	21.50	21.69	21.27	21.57	21.57	1.08%	3,635,675
Aug 20, 2025	21.26	21.41	21.15	21.34	21.34	1.38%	1,753,041
Aug 19, 2025	21.17	21.17	20.93	21.05	21.05	0.05%	2,671,620
Aug 18, 2025	21.06	21.19	20.97	21.04	21.04	-0.09%	2,031,665
Aug 15, 2025	21.13	21.15	20.97	21.06	21.06	-0.33%	1,961,620
Aug 14, 2025	21.12	21.28	21.07	21.13	21.13	0.14%	2,008,886
Aug 13, 2025	20.87	21.15	20.86	21.10	21.10	0.96%	1,706,514
Aug 12, 2025	20.84	21.14	20.82	20.90	20.90	-0.14%	2,292,180
Aug 11, 2025	20.66	20.93	20.61	20.93	20.93	1.36%	7,435,946
Aug 8, 2025	20.90	20.97	20.65	20.65	20.65	-1.76%	3,646,622
Aug 7, 2025	21.08	21.26	20.98	21.02	21.02	-0.14%	2,326,315
Aug 6, 2025	20.90	21.09	20.84	21.05	21.05	0.14%	1,671,724
Aug 5, 2025	20.89	21.10	20.82	21.02	21.02	0.62%	2,192,579
Aug 4, 2025	20.57	20.97	20.57	20.89	20.89	1.65%	2,610,168
Aug 1, 2025	20.69	20.69	20.47	20.55	20.55	-0.92%	1,858,667
Jul 31, 2025	20.60	20.78	20.46	20.74	20.74	0.44%	3,641,544
Jul 30, 2025	20.30	20.75	20.24	20.65	20.65	1.72%	3,038,524
Jul 29, 2025	20.27	20.38	20.22	20.30	20.30	-0.25%	1,921,167
Jul 28, 2025	20.18	20.35	20.16	20.35	20.35	0.64%	2,424,488
Jul 25, 2025	20.26	20.30	20.11	20.22	20.22	-0.20%	1,812,464
Jul 24, 2025	20.35	20.40	20.18	20.26	20.26	-0.34%	6,562,483
Jul 23, 2025	20.41	20.47	20.20	20.33	20.33	-0.49%	4,889,646
Jul 22, 2025	20.38	20.53	20.33	20.43	20.43	0.25%	1,913,906
Jul 21, 2025	20.50	20.53	20.31	20.38	20.38	-1.02%	1,486,371
Jul 18, 2025	20.40	20.61	20.33	20.59	20.59	0.68%	3,753,275
Jul 17, 2025	20.55	20.55	20.20	20.45	20.45	0.29%	3,759,232
Jul 16, 2025	20.27	20.44	20.16	20.39	20.39	-0.34%	2,061,049
Jul 15, 2025	20.53	20.58	20.36	20.46	20.46	0.05%	1,404,815
Jul 14, 2025	20.38	20.55	20.36	20.45	20.45	-0.05%	1,332,116
Jul 11, 2025	20.50	20.64	20.34	20.46	20.46	-0.29%	2,628,653
Jul 10, 2025	20.39	20.61	20.36	20.52	20.52	1.08%	2,960,474
Jul 9, 2025	20.65	20.71	20.29	20.30	20.30	-2.12%	2,796,152
Jul 8, 2025	20.94	21.15	20.64	20.74	20.74	-1.38%	2,439,210
Jul 7, 2025	20.92	21.08	20.92	21.03	21.03	0.57%	1,021,628
Jul 4, 2025	20.82	20.91	20.73	20.91	20.91	0.48%	1,843,155
Jul 3, 2025	20.90	20.93	20.72	20.81	20.81	-0.67%	2,693,774
Jul 2, 2025	21.00	21.10	20.73	20.95	20.95	0.34%	2,821,634
Jul 1, 2025	20.88	21.24	20.88	20.88	20.88	0.19%	1,747,284
Jun 30, 2025	20.82	20.97	20.71	20.84	20.84	0.10%	2,497,110
Jun 27, 2025	21.17	21.23	20.72	20.82	20.82	-1.65%	3,059,852
Jun 26, 2025	21.08	21.19	20.95	21.17	21.17	-0.38%	4,997,005
Jun 25, 2025	21.25	21.38	21.12	21.25	21.25	-0.47%	2,548,046
Jun 24, 2025	21.52	21.62	21.29	21.35	21.35	-0.33%	3,669,572
Jun 23, 2025	21.48	21.62	21.35	21.42	21.42	-0.33%	2,782,696