Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 9, 2026	22.14	22.26	22.01	22.24	-	1.14%	521,626
Apr 8, 2026	22.15	22.27	21.91	21.99	21.99	-1.30%	3,575,633
Apr 7, 2026	22.62	22.71	22.18	22.28	22.28	-1.50%	2,545,249
Apr 2, 2026	21.95	22.62	21.92	22.62	22.62	2.59%	4,356,874
Apr 1, 2026	22.04	22.10	21.66	22.05	22.05	0.41%	5,145,911
Mar 31, 2026	22.11	22.22	21.82	21.96	21.96	-1.04%	4,396,139
Mar 30, 2026	21.95	22.39	21.79	22.19	22.19	1.05%	3,531,201
Mar 27, 2026	21.91	22.04	21.77	21.96	21.96	0.37%	2,710,503
Mar 26, 2026	21.50	21.88	21.50	21.88	21.88	0.64%	4,556,346
Mar 25, 2026	22.05	22.12	21.63	21.74	21.74	-0.55%	3,810,576
Mar 24, 2026	21.70	22.04	21.64	21.86	21.86	0.97%	5,418,820
Mar 23, 2026	21.48	21.71	21.30	21.65	21.65	0.28%	4,880,026
Mar 20, 2026	21.51	21.70	21.43	21.59	21.59	0.75%	6,953,715
Mar 19, 2026	20.83	21.47	20.83	21.43	21.43	1.52%	4,527,389
Mar 18, 2026	21.48	21.50	20.90	21.11	21.11	0.29%	3,301,732
Mar 17, 2026	20.75	21.08	20.70	21.05	21.05	1.06%	3,416,369
Mar 16, 2026	20.42	20.89	20.41	20.83	20.83	2.21%	2,499,413
Mar 13, 2026	20.48	20.56	20.36	20.38	20.38	-0.20%	2,351,838
Mar 12, 2026	20.18	20.42	20.10	20.42	20.42	0.34%	3,544,898
Mar 11, 2026	20.62	20.75	20.35	20.35	20.35	-0.68%	2,818,153
Mar 10, 2026	20.70	20.80	20.43	20.49	20.49	-2.84%	3,082,106
Mar 9, 2026	20.99	21.09	20.77	21.09	20.68	-0.28%	5,194,236
Mar 6, 2026	21.35	21.40	21.10	21.15	20.74	-0.56%	3,145,452
Mar 5, 2026	21.26	21.41	21.13	21.27	20.86	0.09%	5,810,064
Mar 4, 2026	21.18	21.71	21.18	21.25	20.84	-0.51%	5,737,885
Mar 3, 2026	21.13	21.37	20.93	21.36	20.94	0.14%	5,087,719
Mar 2, 2026	21.66	21.94	21.13	21.33	20.92	3.75%	6,335,560
Feb 27, 2026	21.50	21.50	20.10	20.56	20.16	-7.35%	14,992,170
Feb 26, 2026	22.15	22.23	21.77	22.19	21.76	1.70%	3,029,923
Feb 25, 2026	21.91	22.09	21.69	21.82	21.40	-0.23%	3,792,726
Feb 24, 2026	21.98	22.01	21.71	21.87	21.44	0.78%	1,718,775
Feb 23, 2026	21.42	21.70	21.36	21.70	21.28	0.84%	1,723,265
Feb 20, 2026	21.77	21.87	21.31	21.52	21.10	-1.60%	2,932,642
Feb 19, 2026	22.15	22.30	21.81	21.87	21.44	-1.26%	2,471,075
Feb 18, 2026	22.15	22.23	22.07	22.15	21.72	0.45%	1,489,383
Feb 17, 2026	22.03	22.18	21.90	22.05	21.62	-0.05%	1,696,961
Feb 16, 2026	21.95	22.22	21.85	22.06	21.63	0.05%	1,310,670
Feb 13, 2026	22.16	22.38	22.00	22.05	21.62	0.41%	2,258,368
Feb 12, 2026	21.90	22.07	21.85	21.96	21.53	0.92%	2,299,559
Feb 11, 2026	21.82	21.84	21.59	21.76	21.34	0.23%	1,429,556
Feb 10, 2026	21.62	21.83	21.57	21.71	21.29	-0.41%	1,779,309
Feb 9, 2026	21.74	21.87	21.65	21.80	21.38	0.65%	3,146,724
Feb 6, 2026	21.75	21.95	21.56	21.66	21.24	-0.41%	1,891,719
Feb 5, 2026	21.75	21.88	21.63	21.75	21.33	0.28%	2,024,642
Feb 4, 2026	21.55	21.79	21.55	21.69	21.27	0.05%	2,334,164
Feb 3, 2026	21.75	21.79	21.53	21.68	21.26	1.36%	2,428,870
Feb 2, 2026	21.55	21.64	21.21	21.39	20.97	0.52%	2,144,541
Jan 30, 2026	21.10	21.33	20.94	21.28	20.87	1.09%	3,329,170
Jan 29, 2026	20.86	21.11	20.43	21.05	20.64	0.29%	2,330,439
Jan 28, 2026	21.44	21.48	20.83	20.99	20.58	-1.41%	2,855,357