Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	21.01	21.20	20.95	21.08	21.08	0.67%	2,310,484
Jan 15, 2026	21.00	21.12	20.89	20.94	20.94	-0.33%	2,668,739
Jan 14, 2026	21.54	21.54	20.97	21.01	21.01	-0.66%	2,866,993
Jan 13, 2026	21.42	21.45	21.12	21.15	21.15	-1.76%	4,136,529
Jan 12, 2026	21.13	21.57	21.07	21.53	21.53	2.38%	3,421,092
Jan 9, 2026	20.89	21.14	20.80	21.03	21.03	0.57%	2,373,916
Jan 8, 2026	20.91	21.00	20.76	20.91	20.91	0.67%	1,555,749
Jan 7, 2026	20.60	20.83	20.55	20.77	20.77	0.97%	2,305,784
Jan 6, 2026	21.11	21.11	20.55	20.57	20.57	-2.79%	2,952,983
Jan 5, 2026	21.35	21.37	21.15	21.16	21.16	-0.84%	1,651,039
Jan 2, 2026	21.49	21.50	21.34	21.34	21.34	-0.47%	820,506
Dec 31, 2025	21.41	21.49	21.33	21.44	21.44	-0.09%	1,190,921
Dec 30, 2025	21.55	21.58	21.42	21.46	21.46	0.33%	1,333,319
Dec 29, 2025	21.38	21.56	21.32	21.39	21.39	0.42%	1,321,139
Dec 24, 2025	21.50	21.57	21.30	21.30	21.30	-1.48%	1,191,273
Dec 23, 2025	21.58	21.72	21.54	21.62	21.62	-0.23%	1,342,802
Dec 22, 2025	21.49	21.70	21.47	21.67	21.67	0.60%	1,554,834
Dec 19, 2025	21.83	21.90	21.54	21.54	21.54	-1.19%	5,500,202
Dec 18, 2025	21.50	21.80	21.49	21.80	21.80	0.88%	2,948,176
Dec 17, 2025	21.41	21.68	21.38	21.61	21.61	0.23%	2,376,993
Dec 16, 2025	21.60	21.68	21.48	21.56	21.56	-0.05%	1,983,458
Dec 15, 2025	21.62	21.75	21.39	21.57	21.57	-1.01%	1,886,931
Dec 12, 2025	21.95	21.97	21.78	21.79	21.79	-0.23%	2,142,023
Dec 11, 2025	21.94	22.10	21.82	21.84	21.84	-0.18%	1,548,621
Dec 10, 2025	21.81	21.88	21.60	21.88	21.88	0.41%	1,935,958
Dec 9, 2025	21.84	21.88	21.72	21.79	21.79	0.09%	1,484,295
Dec 8, 2025	21.82	21.90	21.69	21.77	21.77	-0.37%	946,902
Dec 5, 2025	21.79	21.96	21.62	21.85	21.85	0.18%	2,512,119
Dec 4, 2025	22.10	22.11	21.74	21.81	21.81	-1.71%	2,243,540
Dec 3, 2025	22.50	22.53	22.16	22.19	22.19	-0.80%	2,299,006
Dec 2, 2025	22.36	22.54	22.28	22.37	22.37	0.77%	1,969,617
Dec 1, 2025	22.22	22.37	22.12	22.20	22.20	-0.54%	1,961,196
Nov 28, 2025	22.18	22.40	22.18	22.32	22.32	-0.22%	3,380,645
Nov 27, 2025	22.39	22.57	22.33	22.37	22.37	0.04%	988,793
Nov 26, 2025	22.62	22.62	22.36	22.36	22.36	0.54%	2,071,201
Nov 25, 2025	22.25	22.33	22.03	22.24	22.24	-1.24%	1,735,053
Nov 24, 2025	22.33	22.54	22.26	22.52	22.52	0.40%	4,989,360
Nov 21, 2025	22.37	22.48	22.13	22.43	22.43	0.45%	2,578,745
Nov 20, 2025	22.09	22.38	21.96	22.33	22.33	-0.04%	2,672,988
Nov 19, 2025	22.15	22.35	22.11	22.34	22.34	-0.18%	2,274,512
Nov 18, 2025	22.48	22.63	22.37	22.38	22.38	0.22%	2,800,648
Nov 17, 2025	22.21	22.42	22.16	22.33	22.33	0.09%	1,516,298
Nov 14, 2025	22.08	22.41	22.05	22.31	22.31	0.27%	1,420,019
Nov 13, 2025	22.31	22.38	21.91	22.25	22.25	-0.89%	2,590,115
Nov 12, 2025	22.30	22.53	22.26	22.45	22.45	0.67%	2,490,793
Nov 11, 2025	22.30	22.43	22.27	22.30	22.30	0.09%	1,659,420
Nov 10, 2025	22.31	22.37	22.05	22.28	22.28	-0.36%	1,873,126
Nov 7, 2025	22.13	22.44	22.03	22.36	22.36	1.64%	2,564,922
Nov 6, 2025	22.03	22.18	21.91	22.00	22.00	0.14%	2,287,135
Nov 5, 2025	22.01	22.19	21.91	21.97	21.97	0.78%	2,511,218