Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
21.30
-0.32 (-1.48%)
At close: Dec 24, 2025

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202521.5021.5721.3021.3021.30-1.48%1,191,273
Dec 23, 202521.5821.7221.5421.6221.62-0.23%1,342,802
Dec 22, 202521.4921.7021.4721.6721.670.60%1,554,834
Dec 19, 202521.8321.9021.5421.5421.54-1.19%5,500,202
Dec 18, 202521.5021.8021.4921.8021.800.88%2,948,176
Dec 17, 202521.4121.6821.3821.6121.610.23%2,376,993
Dec 16, 202521.6021.6821.4821.5621.56-0.05%1,983,458
Dec 15, 202521.6221.7521.3921.5721.57-1.01%1,886,931
Dec 12, 202521.9521.9721.7821.7921.79-0.23%2,142,023
Dec 11, 202521.9422.1021.8221.8421.84-0.18%1,548,621
Dec 10, 202521.8121.8821.6021.8821.880.41%1,935,958
Dec 9, 202521.8421.8821.7221.7921.790.09%1,484,295
Dec 8, 202521.8221.9021.6921.7721.77-0.37%946,902
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