Coles Group Limited (ASX:COL)
21.07
+0.05 (0.24%)
Aug 6, 2025, 3:39 PM AEST
Coles Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 6, 2025 | 20.90 | 20.95 | 20.84 | 20.94 | - | -0.38% | 163,361 |
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 |
Jun 20, 2025 | 21.89 | 21.94 | 21.49 | 21.49 | 21.49 | -2.23% | 10,509,713 |
Jun 19, 2025 | 22.05 | 22.24 | 21.98 | 21.98 | 21.98 | -0.14% | 4,114,291 |
Jun 18, 2025 | 22.00 | 22.30 | 21.92 | 22.01 | 22.01 | 0.14% | 3,110,611 |
Jun 17, 2025 | 22.05 | 22.22 | 21.87 | 21.98 | 21.98 | -0.36% | 1,968,372 |
Jun 16, 2025 | 22.18 | 22.31 | 22.01 | 22.06 | 22.06 | -0.72% | 1,662,004 |
Jun 13, 2025 | 22.03 | 22.26 | 21.97 | 22.22 | 22.22 | 1.09% | 2,005,814 |
Jun 12, 2025 | 21.81 | 21.98 | 21.71 | 21.98 | 21.98 | 0.96% | 2,375,436 |
Jun 11, 2025 | 21.66 | 21.97 | 21.59 | 21.77 | 21.77 | -0.32% | 2,292,118 |
Jun 10, 2025 | 21.58 | 21.84 | 21.51 | 21.84 | 21.84 | 0.55% | 2,618,710 |
Jun 6, 2025 | 21.80 | 21.88 | 21.70 | 21.72 | 21.72 | -0.55% | 1,569,316 |
Jun 5, 2025 | 22.07 | 22.16 | 21.80 | 21.84 | 21.84 | -0.64% | 1,921,169 |
Jun 4, 2025 | 22.14 | 22.23 | 21.78 | 21.98 | 21.98 | -0.50% | 4,336,135 |
Jun 3, 2025 | 21.82 | 22.14 | 21.82 | 22.09 | 22.09 | 1.14% | 2,270,762 |
Jun 2, 2025 | 21.62 | 21.91 | 21.60 | 21.84 | 21.84 | 1.11% | 1,516,285 |
May 30, 2025 | 21.60 | 21.72 | 21.52 | 21.60 | 21.60 | 0.28% | 8,881,644 |
May 29, 2025 | 21.69 | 21.73 | 21.51 | 21.54 | 21.54 | -0.28% | 2,435,590 |
May 28, 2025 | 21.64 | 21.69 | 21.47 | 21.60 | 21.60 | -0.41% | 1,936,595 |