Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
23.18
+0.09 (0.39%)
Oct 20, 2025, 4:10 PM AEST

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202523.0023.2822.9223.0923.090.17%1,748,121
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%1,954,113
Oct 8, 202523.2123.2322.9123.0723.07-0.90%2,566,849
Oct 7, 202523.2423.3023.0523.2823.280.04%2,566,849
Oct 6, 202523.2323.2923.0623.2723.27-1,696,020
Oct 5, 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
Sep 26, 202523.2723.3523.1823.3423.340.13%2,993,784
Sep 25, 202523.5923.6423.2223.3123.31-0.81%2,138,884
Sep 24, 202523.4823.6923.3223.5023.50-2,105,853
Sep 23, 202523.7123.7123.3623.5023.50-0.51%2,054,738
Sep 22, 202523.5023.7623.4223.6223.62-1,420,294
Sep 19, 202523.7723.8623.6223.6223.620.17%5,885,953
Sep 18, 202523.9923.9923.5623.5823.58-0.72%2,996,460
Sep 17, 202524.1224.1523.5723.7523.75-0.38%2,320,960
Sep 16, 202523.9724.0723.8423.8423.84-0.54%1,746,605
Sep 15, 202523.7724.0623.6723.9723.970.38%2,200,605
Sep 12, 202523.9424.0023.8223.8823.880.51%1,561,531
Sep 11, 202523.6923.8723.5623.7623.760.30%1,993,259
Sep 10, 202523.7323.8023.5323.6923.69-0.63%3,004,018
Sep 9, 202523.7924.0023.7123.8423.840.34%2,793,395
Sep 8, 202523.7823.9223.6023.7623.76-0.83%2,346,050
Sep 5, 202524.0024.1523.6723.9623.96-0.54%3,686,273
Sep 4, 202524.0024.2123.9124.0923.770.75%3,325,049
Sep 3, 202524.1424.1623.8223.9123.59-0.50%2,381,434
Sep 2, 202524.0824.2023.9324.0323.71-0.21%3,012,627
Sep 1, 202523.8824.2823.8624.0823.760.84%1,537,778
Aug 29, 202523.7824.2023.7223.8823.56-0.67%3,497,952
Aug 28, 202523.3624.0423.3024.0423.722.82%4,209,302
Aug 27, 202522.7523.3822.6123.3823.073.91%7,308,427
Aug 26, 202521.4622.7021.4422.5022.208.54%9,321,554
Aug 25, 202520.9020.9420.5320.7320.45-0.58%4,769,285
Aug 22, 202521.1621.3020.7820.8520.57-3.34%3,551,606
Aug 21, 202521.5021.6921.2721.5721.281.08%3,635,675
Aug 20, 202521.2621.4121.1521.3421.061.38%1,753,041
Aug 19, 202521.1721.1720.9321.0520.770.05%2,671,620
Aug 18, 202521.0621.1920.9721.0420.76-0.09%2,031,665
Aug 15, 202521.1321.1520.9721.0620.78-0.33%1,961,620
Aug 14, 202521.1221.2821.0721.1320.850.14%2,008,886
Aug 13, 202520.8721.1520.8621.1020.820.96%1,706,514
Aug 12, 202520.8421.1420.8220.9020.62-0.14%2,292,180