Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
22.28
-0.08 (-0.36%)
At close: Nov 10, 2025

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202522.1322.4422.0322.3622.361.64%2,560,250
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
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%3,065,734
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