Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
21.78
+0.53 (2.49%)
Nov 5, 2026, 11:24 AM AEDT

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202621.7621.9721.6921.7821.782.49%4,338,293
Nov 4, 202621.7021.9521.2521.2521.25-1.80%4,218,124
Nov 3, 202621.4721.7821.2521.6421.641.69%5,106,220
Nov 2, 202621.2421.6021.0121.2821.28-1.75%5,991,245
Oct 30, 202621.8321.9520.4721.6621.66-7.67%15,280,650
Oct 29, 202623.8523.8523.3123.4623.46-1.01%2,145,955
Oct 28, 202623.8324.0523.6023.7023.70-1.21%2,230,921
Oct 27, 202624.1724.1823.8323.9923.99-0.79%2,490,210
Oct 26, 202624.3224.4424.0524.1824.18-1.51%2,109,266
Oct 23, 202624.6224.7524.4424.5524.550.16%2,863,470
Oct 22, 202624.1524.5524.1324.5124.511.03%2,340,304
Oct 21, 202624.3524.5024.1124.2624.260.04%2,818,445
Oct 20, 202623.7924.3123.6524.2524.251.85%3,218,553
Oct 19, 202623.9624.2323.8123.8123.81-0.38%2,511,749
Oct 16, 202624.2524.2523.8923.9023.90-1.52%3,740,663
Oct 15, 202623.8024.2723.6924.2724.272.71%5,516,659
Oct 14, 202623.6423.7523.4423.6323.63-0.30%1,676,242
Oct 13, 202623.3523.7023.3223.7023.701.41%2,247,555
Oct 12, 202623.1223.3723.0223.3723.370.26%1,031,211
Oct 9, 202623.2023.5823.0723.3123.310.52%1,759,805
Oct 8, 202622.9423.3022.9323.1923.191.35%2,440,036
Oct 7, 202622.9123.0522.7722.8822.88-2,655,547
Oct 6, 202622.8823.0322.8122.8822.88-0.52%1,528,402
Oct 5, 202623.0823.2222.8923.0023.00-0.13%945,816
Oct 2, 202622.9223.0822.8123.0323.031.23%2,250,456
Oct 1, 202623.2823.2822.7422.7522.75-2.61%2,317,555
Sep 30, 202623.2623.5323.0823.3623.360.21%3,275,856
Sep 29, 202623.3923.4723.2223.3123.31-0.30%1,235,291
Sep 28, 202623.1023.3822.9723.3823.380.82%2,534,726
Sep 25, 202622.9023.2622.8323.1923.191.27%1,437,970
Sep 24, 202622.5722.9022.5522.9022.900.04%1,475,481
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