Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
22.84
-0.05 (-0.22%)
Sep 24, 2026, 1:39 PM AEST

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 24, 202622.5722.7722.5522.77--0.55%346,603
Sep 23, 202622.8922.9922.7822.8922.89-0.26%1,553,983
Sep 22, 202622.8322.9822.8122.9522.95-1,512,476
Sep 21, 202623.1223.2022.8222.9522.95-0.74%1,838,131
Sep 18, 202623.3623.4823.1223.1223.12-1.70%4,631,810
Sep 17, 202623.7923.7923.3623.5223.520.38%3,028,182
Sep 16, 202623.6323.7323.4223.4323.43-1.10%2,031,526
Sep 15, 202623.5223.7723.4523.6923.691.07%1,777,996
Sep 14, 202623.2923.6823.2423.4423.440.90%1,547,190
Sep 11, 202623.0823.4623.0723.2323.230.65%2,999,125
Sep 10, 202623.0223.1122.8123.0823.08-0.39%2,654,984
Sep 9, 202623.3523.4523.1023.1723.17-0.81%2,156,234
Sep 8, 202623.5023.5423.2423.3623.36-0.89%1,773,130
Sep 7, 202623.6323.8323.5523.5723.57-0.46%1,262,396
Sep 4, 202623.5623.9423.5023.6823.68-2,933,422
Sep 3, 202623.4123.6823.3223.6823.680.68%3,629,630
Sep 2, 202623.8824.0923.7023.8923.520.89%4,218,171
Sep 1, 202623.9924.0523.6323.6823.31-1.50%8,120,888
Aug 31, 202623.8024.1823.7224.0423.671.01%4,944,132
Aug 28, 202623.6823.8023.3323.8023.430.25%2,796,846
Aug 27, 202623.8424.0223.6323.7423.37-1.21%2,892,782
Aug 26, 202623.9824.3723.6724.0323.661.18%4,650,588
Aug 25, 202622.4423.7522.1223.7523.384.90%4,417,672
Aug 24, 202622.7222.9022.5422.6422.29-0.79%2,399,575
Aug 21, 202622.8623.0722.7422.8222.47-0.74%2,058,176
Aug 20, 202623.0523.2022.9222.9922.63-1.25%2,163,955
Aug 19, 202623.2723.3523.0523.2822.920.56%1,288,071
Aug 18, 202623.2623.3722.9923.1522.79-1.24%2,219,016
Aug 17, 202623.5823.6823.2423.4423.08-0.42%2,612,868
Aug 14, 202623.7523.7723.5423.5423.18-0.55%1,510,688
Aug 13, 202623.6023.7223.3323.6723.300.98%1,534,472
Aug 12, 202623.5823.6923.2623.4423.08-0.85%1,730,009
Aug 11, 202623.8023.8723.5123.6423.27-1.09%1,946,713
Aug 10, 202624.0524.1323.8223.9023.53-1.20%2,174,785
Aug 7, 202623.9424.1923.9024.1923.82-0.70%1,712,601
Aug 6, 202624.0524.3623.9824.3623.980.58%2,069,542
Aug 5, 202624.2424.3824.1024.2223.84-0.45%1,988,689
Aug 4, 202624.2424.3324.0424.3323.950.25%2,303,985
Aug 3, 202624.0024.3223.9224.2723.890.75%1,507,669
Jul 31, 202624.1024.1923.9324.0923.72-0.70%2,916,397
Jul 30, 202624.4524.4524.1024.2623.88-0.49%1,900,666
Jul 29, 202623.9224.4023.8924.3824.002.48%3,126,377
Jul 28, 202623.4223.9123.3323.7923.421.10%2,530,408
Jul 27, 202623.5623.5923.3023.5323.170.43%1,795,800
Jul 24, 202623.1523.4323.0323.4323.07-2,492,355
Jul 23, 202623.4523.6523.3423.4323.070.13%3,190,585
Jul 22, 202623.1723.4023.0823.4023.040.43%2,197,364
Jul 21, 202623.3123.5223.1523.3022.94-0.34%1,631,785
Jul 20, 202623.2123.4623.1823.3823.020.73%1,710,079
Jul 17, 202623.1823.6823.0023.2122.852.88%3,918,235