Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	21.57	21.63	21.52	21.59	-	0.37%	3,019,303
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
Apr 20, 2026	22.71	22.91	22.62	22.82	22.82	1.24%	1,707,544
Apr 17, 2026	22.58	22.71	22.44	22.54	22.54	-0.70%	3,932,667
Apr 16, 2026	22.87	22.87	22.55	22.70	22.70	0.18%	3,233,289
Apr 15, 2026	22.77	22.82	22.57	22.66	22.66	-0.48%	3,244,949
Apr 14, 2026	22.54	22.86	22.54	22.77	22.77	0.04%	2,881,932
Apr 13, 2026	22.60	22.89	22.58	22.76	22.76	1.61%	3,920,493
Apr 10, 2026	22.30	22.44	22.21	22.40	22.40	0.67%	2,053,339
Apr 9, 2026	22.14	22.38	22.01	22.25	22.25	1.18%	3,360,323
Apr 8, 2026	22.15	22.27	21.91	21.99	21.99	-1.30%	3,639,850
Apr 7, 2026	22.62	22.71	22.18	22.28	22.28	-1.50%	2,545,249
Apr 2, 2026	21.95	22.62	21.92	22.62	22.62	2.59%	4,356,874
Apr 1, 2026	22.04	22.10	21.66	22.05	22.05	0.41%	5,145,911
Mar 31, 2026	22.11	22.22	21.82	21.96	21.96	-1.04%	4,406,771
Mar 30, 2026	21.95	22.39	21.79	22.19	22.19	1.05%	3,531,201
Mar 27, 2026	21.91	22.04	21.77	21.96	21.96	0.37%	2,710,503
Mar 26, 2026	21.50	21.88	21.50	21.88	21.88	0.64%	4,569,336
Mar 25, 2026	22.05	22.12	21.63	21.74	21.74	-0.55%	3,810,576
Mar 24, 2026	21.70	22.04	21.64	21.86	21.86	0.97%	5,418,820
Mar 23, 2026	21.48	21.71	21.30	21.65	21.65	0.28%	4,880,026
Mar 20, 2026	21.51	21.70	21.43	21.59	21.59	0.75%	6,953,715
Mar 19, 2026	20.83	21.47	20.83	21.43	21.43	1.52%	4,597,389
Mar 18, 2026	21.48	21.50	20.90	21.11	21.11	0.29%	3,333,858
Mar 17, 2026	20.75	21.08	20.70	21.05	21.05	1.06%	3,416,369
Mar 16, 2026	20.42	20.89	20.41	20.83	20.83	2.21%	2,527,016
Mar 13, 2026	20.48	20.56	20.36	20.38	20.38	-0.20%	2,351,838
Mar 12, 2026	20.18	20.42	20.10	20.42	20.42	0.34%	3,674,677
Mar 11, 2026	20.62	20.75	20.35	20.35	20.35	-0.68%	2,818,153