Coles Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	23.31	23.52	23.16	23.19	-	-0.83%	601,774
Jul 20, 2026	23.21	23.46	23.18	23.38	23.38	0.73%	1,710,079
Jul 17, 2026	23.18	23.68	23.00	23.21	23.21	2.88%	3,918,235
Jul 16, 2026	22.50	22.64	22.18	22.56	22.56	-0.57%	2,843,081
Jul 15, 2026	22.78	22.79	22.53	22.69	22.69	-0.83%	3,751,350
Jul 14, 2026	23.20	23.21	22.79	22.88	22.88	-1.04%	2,403,597
Jul 13, 2026	23.27	23.38	22.90	23.12	23.12	-1.87%	3,421,714
Jul 10, 2026	23.53	23.67	23.30	23.56	23.56	-0.46%	1,250,906
Jul 9, 2026	23.44	23.71	23.37	23.67	23.67	1.11%	1,901,904
Jul 8, 2026	23.48	23.60	23.23	23.41	23.41	0.39%	2,826,620
Jul 7, 2026	23.21	23.35	23.09	23.32	23.32	0.34%	1,968,594
Jul 6, 2026	23.07	23.28	22.93	23.24	23.24	-0.17%	1,750,487
Jul 3, 2026	23.39	23.59	23.26	23.28	23.28	0.78%	2,688,223
Jul 2, 2026	23.23	23.35	22.80	23.10	23.10	-1.07%	5,787,432
Jul 1, 2026	23.65	23.70	22.48	23.35	23.35	-4.19%	5,411,158
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