Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	24.49	24.54	24.25	24.37	24.37	0.04%	2,210,491
Jun 29, 2026	24.30	24.59	24.20	24.36	24.36	-0.20%	1,959,682
Jun 26, 2026	24.10	24.41	24.01	24.41	24.41	1.45%	2,094,496
Jun 25, 2026	23.90	24.20	23.86	24.06	24.06	1.22%	2,618,403
Jun 24, 2026	23.90	24.07	23.65	23.77	23.77	-0.38%	3,279,359
Jun 23, 2026	23.63	23.86	23.53	23.86	23.86	0.72%	1,709,771
Jun 22, 2026	23.54	23.72	23.51	23.69	23.69	0.13%	898,182
Jun 19, 2026	23.49	23.70	23.25	23.66	23.66	1.24%	5,530,433
Jun 18, 2026	23.09	23.45	23.01	23.37	23.37	1.08%	2,700,576
Jun 17, 2026	23.00	23.29	22.92	23.12	23.12	-1.32%	3,707,720
Jun 16, 2026	23.14	23.47	23.05	23.43	23.43	-0.34%	1,968,750
Jun 15, 2026	23.87	23.96	23.21	23.51	23.51	-2.08%	4,771,873
Jun 12, 2026	24.03	24.22	23.84	24.01	24.01	-0.37%	2,681,050
Jun 11, 2026	23.60	24.13	23.60	24.10	24.10	1.56%	4,434,678
Jun 10, 2026	22.72	23.73	22.69	23.73	23.73	4.95%	5,001,661
Jun 9, 2026	22.20	22.75	22.18	22.61	22.61	1.80%	4,089,875
Jun 5, 2026	21.64	22.21	21.64	22.21	22.21	1.88%	3,477,613
Jun 4, 2026	21.88	22.10	21.73	21.80	21.80	0.09%	1,733,264
Jun 3, 2026	21.41	21.83	21.26	21.78	21.78	1.07%	2,443,960
Jun 2, 2026	21.52	21.63	21.31	21.55	21.55	-0.74%	3,172,532
Jun 1, 2026	21.61	21.73	21.39	21.71	21.71	-0.05%	1,454,717
May 29, 2026	21.60	21.75	21.39	21.72	21.72	0.93%	7,769,696
May 28, 2026	21.30	21.66	21.27	21.52	21.52	0.75%	2,860,577
May 27, 2026	21.14	21.36	21.09	21.36	21.36	0.71%	3,416,770
May 26, 2026	21.30	21.34	21.13	21.21	21.21	-0.56%	2,167,779
May 25, 2026	21.36	21.48	21.22	21.33	21.33	-0.65%	1,433,999
May 22, 2026	21.43	21.52	21.31	21.47	21.47	0.09%	2,164,755
May 21, 2026	21.57	21.65	21.45	21.45	21.45	-0.28%	2,010,406
May 20, 2026	21.50	21.75	21.45	21.51	21.51	0.47%	2,835,144
May 19, 2026	21.22	21.58	21.00	21.41	21.41	2.69%	2,513,821
May 18, 2026	20.89	21.11	20.81	20.85	20.85	0.19%	2,249,462
May 15, 2026	20.86	20.94	20.74	20.81	20.81	0.73%	2,818,372
May 14, 2026	20.90	21.05	20.32	20.66	20.66	-2.22%	3,691,737
May 13, 2026	20.79	21.31	20.70	21.13	21.13	0.76%	3,166,513
May 12, 2026	21.48	21.54	20.87	20.97	20.97	-2.60%	3,504,044
May 11, 2026	21.54	21.64	21.40	21.53	21.53	-0.46%	2,451,671
May 8, 2026	21.68	21.79	21.48	21.63	21.63	-0.83%	2,903,296
May 7, 2026	21.85	21.92	21.55	21.81	21.81	0.37%	5,193,604
May 6, 2026	22.00	22.07	21.59	21.73	21.73	-1.05%	4,056,007
May 5, 2026	21.71	22.05	21.65	21.96	21.96	-0.27%	2,260,564
May 4, 2026	22.40	22.88	21.90	22.02	22.02	-3.93%	3,353,062
May 1, 2026	22.19	22.98	21.99	22.92	22.92	3.66%	3,498,611
Apr 30, 2026	22.00	22.26	21.32	22.11	22.11	-3.62%	6,147,673
Apr 29, 2026	22.88	23.14	22.84	22.94	22.94	-0.13%	2,425,553
Apr 28, 2026	22.91	23.02	22.80	22.97	22.97	0.09%	2,701,477
Apr 27, 2026	22.94	23.02	22.82	22.95	22.95	-0.48%	1,555,423
Apr 24, 2026	23.00	23.06	22.77	23.06	23.06	0.96%	3,095,912
Apr 23, 2026	23.00	23.07	22.69	22.84	22.84	-1.00%	3,709,004
Apr 22, 2026	22.90	23.12	22.88	23.07	23.07	0.39%	2,079,204
Apr 21, 2026	22.73	22.98	22.68	22.98	22.98	0.70%	3,902,151