Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	21.50	21.50	20.10	20.56	20.56	-7.35%	14,437,640
Feb 26, 2026	22.15	22.23	21.77	22.19	22.19	1.70%	3,029,923
Feb 25, 2026	21.91	22.09	21.69	21.82	21.82	-0.23%	3,792,726
Feb 24, 2026	21.98	22.01	21.71	21.87	21.87	0.78%	1,718,775
Feb 23, 2026	21.42	21.70	21.36	21.70	21.70	0.84%	1,723,265
Feb 20, 2026	21.77	21.87	21.31	21.52	21.52	-1.60%	2,932,642
Feb 19, 2026	22.15	22.30	21.81	21.87	21.87	-1.26%	2,471,075
Feb 18, 2026	22.15	22.23	22.07	22.15	22.15	0.45%	1,489,383
Feb 17, 2026	22.03	22.18	21.90	22.05	22.05	-0.05%	1,696,961
Feb 16, 2026	21.95	22.22	21.85	22.06	22.06	0.05%	1,310,670
Feb 13, 2026	22.16	22.38	22.00	22.05	22.05	0.41%	2,258,368
Feb 12, 2026	21.90	22.07	21.85	21.96	21.96	0.92%	2,299,559
Feb 11, 2026	21.82	21.84	21.59	21.76	21.76	0.23%	1,402,762
Feb 10, 2026	21.62	21.83	21.57	21.71	21.71	-0.41%	1,774,013
Feb 9, 2026	21.74	21.87	21.65	21.80	21.80	0.65%	3,146,724
Feb 6, 2026	21.75	21.95	21.56	21.66	21.66	-0.41%	1,891,719
Feb 5, 2026	21.75	21.88	21.63	21.75	21.75	0.28%	2,024,642
Feb 4, 2026	21.55	21.79	21.55	21.69	21.69	0.05%	2,334,164
Feb 3, 2026	21.75	21.79	21.53	21.68	21.68	1.36%	2,428,870
Feb 2, 2026	21.55	21.64	21.21	21.39	21.39	0.52%	2,144,541
Jan 30, 2026	21.10	21.33	20.94	21.28	21.28	1.09%	3,329,170
Jan 29, 2026	20.86	21.11	20.43	21.05	21.05	0.29%	2,330,439
Jan 28, 2026	21.44	21.48	20.83	20.99	20.99	-1.41%	2,855,357
Jan 27, 2026	21.05	21.35	20.91	21.29	21.29	1.38%	2,755,547
Jan 23, 2026	21.04	21.18	20.96	21.00	21.00	-0.43%	1,668,869
Jan 22, 2026	20.80	21.12	20.80	21.09	21.09	0.86%	2,981,738
Jan 21, 2026	20.99	21.13	20.86	20.91	20.91	-0.43%	3,280,800
Jan 20, 2026	21.21	21.33	20.93	21.00	21.00	-1.08%	1,700,143
Jan 19, 2026	21.07	21.38	21.04	21.23	21.23	0.71%	1,803,450
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