Skip to main content
logo
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
24.12
-0.15 (-0.62%)
Oct 16, 2026, 11:10 AM AEST

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202624.2524.2523.9524.1224.12-0.62%586,168
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
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