Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
23.64
-0.26 (-1.09%)
Aug 11, 2026, 4:19 PM AEST

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 11, 202623.8023.8723.5823.63--1.13%399,825
Aug 10, 202624.0524.1323.8223.9023.90-1.20%2,102,513
Aug 7, 202623.9424.1923.9024.1924.19-0.70%1,712,601
Aug 6, 202624.0524.3623.9824.3624.360.58%2,069,542
Aug 5, 202624.2424.3824.1024.2224.22-0.45%1,981,759
Aug 4, 202624.2424.3324.0424.3324.330.25%2,293,401
Aug 3, 202624.0024.3223.9224.2724.270.75%1,507,669
Jul 31, 202624.1024.1923.9324.0924.09-0.70%2,916,397
Jul 30, 202624.4524.4524.1024.2624.26-0.49%1,900,666
Jul 29, 202623.9224.4023.8924.3824.382.48%3,126,377
Jul 28, 202623.4223.9123.3323.7923.791.10%2,519,178
Jul 27, 202623.5623.5923.3023.5323.530.43%1,795,800
Jul 24, 202623.1523.4323.0323.4323.43-2,492,355
Jul 23, 202623.4523.6523.3423.4323.430.13%2,590,585
Jul 22, 202623.1723.4023.0823.4023.400.43%2,197,364
Jul 21, 202623.3123.5223.1523.3023.30-0.34%1,631,785
Jul 20, 202623.2123.4623.1823.3823.380.73%1,710,079
Jul 17, 202623.1823.6823.0023.2123.212.88%3,918,235
Jul 16, 202622.5022.6422.1822.5622.56-0.57%2,843,081
Jul 15, 202622.7822.7922.5322.6922.69-0.83%3,751,350
Jul 14, 202623.2023.2122.7922.8822.88-1.04%2,403,597
Jul 13, 202623.2723.3822.9023.1223.12-1.87%3,421,714
Jul 10, 202623.5323.6723.3023.5623.56-0.46%1,250,906
Jul 9, 202623.4423.7123.3723.6723.671.11%1,901,904
Jul 8, 202623.4823.6023.2323.4123.410.39%2,826,620
Jul 7, 202623.2123.3523.0923.3223.320.34%1,968,594
Jul 6, 202623.0723.2822.9323.2423.24-0.17%1,750,487
Jul 3, 202623.3923.5923.2623.2823.280.78%2,688,223
Jul 2, 202623.2323.3522.8023.1023.10-1.07%5,787,432
Jul 1, 202623.6523.7022.4823.3523.35-4.19%5,411,158
Jun 30, 202624.4924.5424.2524.3724.370.04%2,210,491
Jun 29, 202624.3024.5924.2024.3624.36-0.20%1,959,682
Jun 26, 202624.1024.4124.0124.4124.411.45%2,094,496
Jun 25, 202623.9024.2023.8624.0624.061.22%2,618,403
Jun 24, 202623.9024.0723.6523.7723.77-0.38%3,279,359
Jun 23, 202623.6323.8623.5323.8623.860.72%1,709,771
Jun 22, 202623.5423.7223.5123.6923.690.13%898,182
Jun 19, 202623.4923.7023.2523.6623.661.24%5,530,433
Jun 18, 202623.0923.4523.0123.3723.371.08%2,700,576
Jun 17, 202623.0023.2922.9223.1223.12-1.32%3,707,720
Jun 16, 202623.1423.4723.0523.4323.43-0.34%1,968,750
Jun 15, 202623.8723.9623.2123.5123.51-2.08%4,771,873
Jun 12, 202624.0324.2223.8424.0124.01-0.37%2,681,050
Jun 11, 202623.6024.1323.6024.1024.101.56%4,434,678
Jun 10, 202622.7223.7322.6923.7323.734.95%5,001,661
Jun 9, 202622.2022.7522.1822.6122.611.80%4,089,875
Jun 5, 202621.6422.2121.6422.2122.211.88%3,477,613
Jun 4, 202621.8822.1021.7321.8021.800.09%1,733,264
Jun 3, 202621.4121.8321.2621.7821.781.07%2,443,960
Jun 2, 202621.5221.6321.3121.5521.55-0.74%3,172,532