ASX - Delayed Quote
AUD
Coles Group Limited (COL.AX)
21.66
-1.80
(-7.67%)
At close: October 30 at 4:20:38 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.83
21.95
20.47
21.66
21.66
14,774,131
Oct 30, 2026
21.83
21.95
20.47
21.66
21.66
15,280,650
Oct 29, 2026
23.85
23.85
23.31
23.46
23.46
2,145,955
Oct 28, 2026
23.83
24.05
23.60
23.70
23.70
2,230,921
Oct 27, 2026
24.17
24.18
23.83
23.99
23.99
2,490,210
Oct 26, 2026
24.32
24.44
24.05
24.18
24.18
2,109,266
Oct 23, 2026
24.62
24.75
24.44
24.55
24.55
2,863,470
Oct 22, 2026
24.15
24.55
24.13
24.51
24.51
2,340,304
Oct 21, 2026
24.35
24.50
24.11
24.26
24.26
2,818,445
Oct 20, 2026
23.79
24.31
23.65
24.25
24.25
3,218,553
Oct 19, 2026
23.96
24.23
23.81
23.81
23.81
2,511,749
Oct 16, 2026
24.25
24.25
23.89
23.90
23.90
3,740,663
Oct 15, 2026
23.80
24.27
23.69
24.27
24.27
6,286,660
Oct 14, 2026
23.64
23.75
23.44
23.63
23.63
1,676,242
Oct 13, 2026
23.35
23.70
23.32
23.70
23.70
2,322,555
Oct 12, 2026
23.12
23.37
23.02
23.37
23.37
1,031,211
Oct 9, 2026
23.20
23.58
23.07
23.31
23.31
1,759,805
Oct 8, 2026
22.94
23.30
22.93
23.19
23.19
2,440,036
Oct 7, 2026
22.91
23.05
22.77
22.88
22.88
2,655,547
Oct 6, 2026
22.88
23.03
22.81
22.88
22.88
1,528,402
Oct 5, 2026
23.08
23.22
22.89
23.00
23.00
945,816
Oct 2, 2026
22.92
23.08
22.81
23.03
23.03
2,258,384
Oct 1, 2026
23.28
23.28
22.74
22.75
22.75
2,317,555
Sep 30, 2026
23.26
23.53
23.08
23.36
23.36
3,275,856
Sep 29, 2026
23.39
23.47
23.22
23.31
23.31
1,235,291
Sep 28, 2026
23.10
23.38
22.97
23.38
23.38
2,534,726
Sep 25, 2026
22.90
23.26
22.83
23.19
23.19
1,437,970
Sep 24, 2026
22.57
22.90
22.55
22.90
22.90
1,475,481
Sep 23, 2026
22.89
22.99
22.78
22.89
22.89
1,553,983
Sep 22, 2026
22.83
22.98
22.81
22.95
22.95
1,541,880
Sep 21, 2026
23.12
23.20
22.82
22.95
22.95
1,838,131
Sep 18, 2026
23.36
23.48
23.12
23.12
23.12
4,691,340
Sep 17, 2026
23.79
23.79
23.36
23.52
23.52
3,058,701
Sep 16, 2026
23.63
23.73
23.42
23.43
23.43
2,031,526
Sep 15, 2026
23.52
23.77
23.45
23.69
23.69
1,777,996
Sep 14, 2026
23.29
23.68
23.24
23.44
23.44
1,547,190
Sep 11, 2026
23.08
23.46
23.07
23.23
23.23
3,169,011
Sep 10, 2026
23.02
23.10
22.81
23.08
23.08
2,655,074
Sep 9, 2026
23.35
23.45
23.10
23.17
23.17
2,156,234
Sep 8, 2026
23.50
23.54
23.24
23.36
23.36
1,776,534
Sep 7, 2026
23.63
23.83
23.55
23.57
23.57
1,262,396
Sep 4, 2026
23.56
23.94
23.50
23.68
23.68
3,014,445
Sep 3, 2026
0.37
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
23.41
23.68
23.32
23.68
23.68
3,656,867
Sep 2, 2026
23.88
24.09
23.70
23.89
23.52
4,304,638
Sep 1, 2026
23.99
24.05
23.63
23.68
23.31
8,120,888
Aug 31, 2026
23.80
24.18
23.72
24.04
23.67
4,944,132
Aug 28, 2026
23.68
23.80
23.33
23.80
23.43
2,796,846
Aug 27, 2026
23.84
24.02
23.63
23.74
23.37
2,892,782
Aug 26, 2026
23.98
24.37
23.67
24.03
23.66
4,650,588
Aug 25, 2026
22.44
23.75
22.12
23.75
23.38
4,417,672
Aug 24, 2026
22.72
22.90
22.54
22.64
22.29
2,399,575
Aug 21, 2026
22.86
23.07
22.74
22.82
22.47
2,058,176
Aug 20, 2026
23.05
23.20
22.92
22.99
22.63
2,163,955
Aug 19, 2026
23.27
23.35
23.05
23.28
22.92
1,288,071
Aug 18, 2026
23.26
23.37
22.99
23.15
22.79
2,219,016
Aug 17, 2026
23.58
23.68
23.24
23.44
23.08
2,612,868
Aug 14, 2026
23.75
23.77
23.54
23.54
23.18
1,510,688
Aug 13, 2026
23.60
23.72
23.33
23.67
23.30
1,534,472
Aug 12, 2026
23.58
23.69
23.26
23.44
23.08
1,730,009
Aug 11, 2026
23.80
23.87
23.51
23.64
23.27
1,946,713
Aug 10, 2026
24.05
24.13
23.82
23.90
23.53
2,174,785
Aug 7, 2026
23.94
24.19
23.90
24.19
23.82
1,712,601
Aug 6, 2026
24.05
24.36
23.98
24.36
23.98
2,069,542
Aug 5, 2026
24.24
24.38
24.10
24.22
23.84
1,988,689
Aug 4, 2026
24.24
24.33
24.04
24.33
23.95
2,303,985
Aug 3, 2026
24.00
24.32
23.92
24.27
23.89
1,507,669
Jul 31, 2026
24.10
24.19
23.93
24.09
23.72
2,916,397
Jul 30, 2026
24.45
24.45
24.10
24.26
23.88
1,900,666
Jul 29, 2026
23.92
24.40
23.89
24.38
24.00
3,126,377
Jul 28, 2026
23.42
23.91
23.33
23.79
23.42
2,530,408
Jul 27, 2026
23.56
23.59
23.30
23.53
23.17
1,795,800
Jul 24, 2026
23.15
23.43
23.03
23.43
23.07
2,492,355
Jul 23, 2026
23.45
23.65
23.34
23.43
23.07
3,190,585
Jul 22, 2026
23.17
23.40
23.08
23.40
23.04
2,197,364
Jul 21, 2026
23.31
23.52
23.15
23.30
22.94
1,631,785
Jul 20, 2026
23.21
23.46
23.18
23.38
23.02
1,710,079
Jul 17, 2026
23.18
23.68
23.00
23.21
22.85
3,918,235
Jul 16, 2026
22.50
22.64
22.18
22.56
22.21
2,843,081
Jul 15, 2026
22.78
22.79
22.53
22.69
22.34
3,751,350
Jul 14, 2026
23.20
23.21
22.79
22.88
22.53
2,403,597
Jul 13, 2026
23.27
23.38
22.90
23.12
22.76
3,421,714
Jul 10, 2026
23.53
23.67
23.30
23.56
23.20
1,250,906
Jul 9, 2026
23.44
23.71
23.37
23.67
23.30
1,901,993
Jul 8, 2026
23.48
23.60
23.23
23.41
23.05
2,826,620
Jul 7, 2026
23.21
23.35
23.09
23.32
22.96
2,534,604
Jul 6, 2026
23.07
23.28
22.93
23.24
22.88
1,750,487
Jul 3, 2026
23.39
23.59
23.26
23.28
22.92
2,688,223
Jul 2, 2026
23.23
23.35
22.80
23.10
22.74
5,787,432
Jul 1, 2026
23.65
23.70
22.48
23.35
22.99
5,411,158
Jun 30, 2026
24.49
24.54
24.25
24.37
23.99
2,210,491
Jun 29, 2026
24.30
24.59
24.20
24.36
23.98
1,967,389
Jun 26, 2026
24.10
24.41
24.01
24.41
24.03
2,104,351
Jun 25, 2026
23.90
24.20
23.86
24.06
23.69
2,618,403
Jun 24, 2026
23.90
24.07
23.65
23.77
23.40
3,279,359
Jun 23, 2026
23.63
23.86
23.53
23.86
23.49
1,709,771
Jun 22, 2026
23.54
23.72
23.51
23.69
23.32
1,352,669
Jun 19, 2026
23.49
23.70
23.25
23.66
23.29
5,530,433
Jun 18, 2026
23.09
23.45
23.01
23.37
23.01
2,720,446
Jun 17, 2026
23.00
23.29
22.92
23.12
22.76
3,707,720
Jun 16, 2026
23.14
23.47
23.05
23.43
23.07
1,968,750
Jun 15, 2026
23.87
23.96
23.21
23.51
23.15
4,771,873
Jun 12, 2026
24.03
24.22
23.84
24.01
23.64
2,681,470
Jun 11, 2026
23.60
24.13
23.60
24.10
23.73
4,539,684
Jun 10, 2026
22.72
23.73
22.68
23.73
23.36
5,001,661
Jun 9, 2026
22.20
22.75
22.18
22.61
22.26
4,117,465
Jun 5, 2026
21.64
22.21
21.64
22.21
21.87
3,477,613
Jun 4, 2026
21.88
22.10
21.73
21.80
21.46
1,734,593
Jun 3, 2026
21.41
21.83
21.26
21.78
21.44
2,443,960
Jun 2, 2026
21.52
21.63
21.31
21.55
21.22
3,172,532
Jun 1, 2026
21.61
21.73
21.39
21.71
21.37
1,480,593
May 29, 2026
21.60
21.75
21.39
21.72
21.38
7,769,696
May 28, 2026
21.30
21.66
21.26
21.52
21.19
2,860,577
May 27, 2026
21.14
21.36
21.09
21.36
21.03
3,416,770
May 26, 2026
21.30
21.34
21.13
21.21
20.88
2,174,738
May 25, 2026
21.36
21.48
21.22
21.33
21.00
1,433,999
May 22, 2026
21.43
21.52
21.31
21.47
21.14
2,164,755
May 21, 2026
21.57
21.65
21.45
21.45
21.12
2,021,296
May 20, 2026
21.50
21.75
21.45
21.51
21.18
2,856,394
May 19, 2026
21.22
21.58
21.00
21.41
21.08
2,606,386
May 18, 2026
20.89
21.11
20.81
20.85
20.53
2,275,273
May 15, 2026
20.86
20.94
20.74
20.81
20.49
2,818,372
May 14, 2026
20.90
21.05
20.32
20.66
20.34
3,691,737
May 13, 2026
20.79
21.31
20.70
21.13
20.80
3,166,513
May 12, 2026
21.48
21.54
20.87
20.97
20.65
3,504,044
May 11, 2026
21.54
21.64
21.40
21.53
21.20
2,451,671
May 8, 2026
21.68
21.78
21.48
21.63
21.30
2,903,296
May 7, 2026
21.85
21.92
21.55
21.81
21.47
5,193,604
May 6, 2026
22.00
22.07
21.59
21.73
21.39
4,056,007
May 5, 2026
21.71
22.05
21.65
21.96
21.62
2,260,564
May 4, 2026
22.40
22.88
21.90
22.02
21.68
3,353,062
May 1, 2026
22.19
22.98
21.99
22.92
22.57
3,498,611
Apr 30, 2026
22.00
22.26
21.32
22.11
21.77
6,147,673
Apr 29, 2026
22.88
23.14
22.84
22.94
22.58
2,425,553
Apr 28, 2026
22.91
23.02
22.80
22.97
22.61
2,701,477
Apr 27, 2026
22.94
23.02
22.82
22.95
22.59
1,555,423
Apr 24, 2026
23.00
23.06
22.76
23.06
22.70
3,095,912
Apr 23, 2026
23.00
23.07
22.69
22.84
22.49
3,709,004
Apr 22, 2026
22.90
23.12
22.88
23.07
22.71
2,079,204
Apr 21, 2026
22.73
22.98
22.68
22.98
22.62
3,902,151
Apr 20, 2026
22.71
22.91
22.62
22.82
22.47
1,707,544
Apr 17, 2026
22.58
22.70
22.44
22.54
22.19
3,932,667
Apr 16, 2026
22.87
22.87
22.55
22.70
22.35
3,233,289
Apr 15, 2026
22.77
22.82
22.57
22.66
22.31
3,244,949
Apr 14, 2026
22.54
22.86
22.54
22.77
22.42
2,881,932
Apr 13, 2026
22.60
22.89
22.58
22.76
22.41
3,920,493
Apr 10, 2026
22.30
22.44
22.21
22.40
22.05
2,053,339
Apr 9, 2026
22.14
22.38
22.01
22.25
21.91
3,360,323
Apr 8, 2026
22.15
22.27
21.91
21.99
21.65
3,639,850
Apr 7, 2026
22.62
22.71
22.18
22.28
21.93
2,525,019
Apr 2, 2026
21.95
22.62
21.92
22.62
22.27
4,356,874
Apr 1, 2026
22.04
22.10
21.66
22.05
21.71
5,134,671
Mar 31, 2026
22.11
22.22
21.82
21.96
21.62
4,396,139
Mar 30, 2026
21.95
22.39
21.79
22.19
21.85
3,531,201
Mar 27, 2026
21.91
22.04
21.77
21.96
21.62
2,693,505
Mar 26, 2026
21.50
21.88
21.50
21.88
21.54
4,569,336
Mar 25, 2026
22.05
22.12
21.63
21.74
21.40
3,810,576
Mar 24, 2026
21.70
22.04
21.64
21.86
21.52
4,066,458
Mar 23, 2026
21.48
21.71
21.30
21.65
21.31
4,880,026
Mar 20, 2026
21.51
21.70
21.43
21.59
21.26
6,759,725
Mar 19, 2026
20.83
21.47
20.83
21.43
21.10
4,527,389
Mar 18, 2026
21.48
21.50
20.90
21.11
20.78
3,301,732
Mar 17, 2026
20.75
21.08
20.70
21.05
20.72
3,382,369
Mar 16, 2026
20.42
20.89
20.41
20.83
20.51
2,499,413
Mar 13, 2026
20.48
20.56
20.36
20.38
20.06
2,340,423
Mar 12, 2026
20.18
20.42
20.10
20.42
20.10
3,560,888
Mar 11, 2026
20.62
20.75
20.35
20.35
20.03
2,548,153
Mar 10, 2026
0.41
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 10, 2026
20.70
20.80
20.43
20.49
20.17
3,082,106
Mar 9, 2026
20.99
21.09
20.77
21.09
20.36
5,194,236
Mar 6, 2026
21.35
21.40
21.10
21.15
20.42
3,145,452
Mar 5, 2026
21.26
21.41
21.13
21.27
20.53
5,810,064
Mar 4, 2026
21.18
21.71
21.17
21.25
20.51
5,697,326
Mar 3, 2026
21.13
21.37
20.93
21.36
20.62
5,087,719
Mar 2, 2026
21.66
21.94
21.13
21.33
20.59
6,335,560
Feb 27, 2026
21.50
21.50
20.10
20.56
19.85
14,992,172
Feb 26, 2026
22.15
22.23
21.77
22.19
21.42
3,029,923
Feb 25, 2026
21.91
22.09
21.69
21.82
21.06
3,792,726
Feb 24, 2026
21.98
22.01
21.71
21.87
21.11
1,718,775
Feb 23, 2026
21.42
21.70
21.36
21.70
20.95
1,723,265
Feb 20, 2026
21.77
21.87
21.31
21.52
20.77
2,932,642
Feb 19, 2026
22.15
22.30
21.81
21.87
21.11
2,471,075
Feb 18, 2026
22.15
22.23
22.07
22.15
21.38
1,489,383
Feb 17, 2026
22.03
22.18
21.90
22.05
21.29
1,696,961
Feb 16, 2026
21.95
22.22
21.85
22.06
21.30
1,310,670
Feb 13, 2026
22.16
22.38
22.00
22.05
21.29
2,258,368
Feb 12, 2026
21.90
22.07
21.85
21.96
21.20
2,299,559
Feb 11, 2026
21.82
21.84
21.59
21.76
21.01
1,429,556
Feb 10, 2026
21.62
21.83
21.57
21.71
20.96
1,779,309
Feb 9, 2026
21.74
21.87
21.65
21.80
21.05
3,146,724
Feb 6, 2026
21.75
21.95
21.56
21.66
20.91
1,891,719
Feb 5, 2026
21.75
21.88
21.63
21.75
21.00
2,024,642
Feb 4, 2026
21.55
21.79
21.55
21.69
20.94
2,334,164
Feb 3, 2026
21.75
21.79
21.53
21.68
20.93
2,428,870
Feb 2, 2026
21.55
21.64
21.21
21.39
20.65
2,144,541
Jan 30, 2026
21.10
21.33
20.94
21.28
20.54
3,329,170
Jan 29, 2026
20.86
21.11
20.43
21.05
20.32
2,330,439
Jan 28, 2026
21.44
21.48
20.83
20.99
20.26
2,855,357
Jan 27, 2026
21.05
21.35
20.91
21.29
20.55
2,755,547
Jan 23, 2026
21.04
21.18
20.96
21.00
20.27
1,668,869
Jan 22, 2026
20.80
21.12
20.80
21.09
20.36
2,981,738
Jan 21, 2026
20.99
21.13
20.86
20.91
20.19
3,280,800
Jan 20, 2026
21.21
21.33
20.93
21.00
20.27
1,702,523
Jan 19, 2026
21.07
21.38
21.04
21.23
20.49
1,803,450
Jan 16, 2026
21.01
21.20
20.95
21.08
20.35
2,310,484
Jan 15, 2026
21.00
21.12
20.89
20.94
20.21
2,668,739
Jan 14, 2026
21.54
21.54
20.97
21.01
20.28
2,866,993
Jan 13, 2026
21.42
21.45
21.12
21.15
20.42
4,136,529
Jan 12, 2026
21.13
21.57
21.07
21.53
20.78
3,421,092
Jan 9, 2026
20.89
21.14
20.80
21.03
20.30
2,389,561
Jan 8, 2026
20.91
21.00
20.76
20.91
20.19
1,555,749
Jan 7, 2026
20.60
20.83
20.55
20.77
20.05
2,305,784
Jan 6, 2026
21.11
21.11
20.55
20.57
19.86
2,952,983
Jan 5, 2026
21.35
21.37
21.15
21.16
20.43
1,655,779
Jan 2, 2026
21.49
21.50
21.34
21.34
20.60
1,031,803
Dec 31, 2025
21.41
21.49
21.33
21.44
20.70
1,190,921
Dec 30, 2025
21.55
21.58
21.42
21.46
20.72
1,333,319
Dec 29, 2025
21.38
21.56
21.32
21.39
20.65
1,321,139
Dec 24, 2025
21.50
21.57
21.30
21.30
20.56
1,191,273
Dec 23, 2025
21.58
21.72
21.54
21.62
20.87
1,342,802
Dec 22, 2025
21.49
21.70
21.47
21.67
20.92
1,554,834
Dec 19, 2025
21.83
21.90
21.54
21.54
20.79
5,671,037
Dec 18, 2025
21.50
21.80
21.49
21.80
21.05
2,948,176
Dec 17, 2025
21.41
21.68
21.38
21.61
20.86
2,376,993
Dec 16, 2025
21.60
21.68
21.48
21.56
20.81
2,164,650
Dec 15, 2025
21.62
21.75
21.39
21.57
20.82
1,886,931
Dec 12, 2025
21.95
21.97
21.78
21.79
21.04
2,142,023
Dec 11, 2025
21.94
22.10
21.82
21.84
21.08
1,568,321
Dec 10, 2025
21.81
21.88
21.60
21.88
21.12
1,935,958
Dec 9, 2025
21.84
21.88
21.72
21.79
21.04
1,523,036
Dec 8, 2025
21.82
21.90
21.68
21.77
21.02
946,902
Dec 5, 2025
21.79
21.96
21.62
21.85
21.09
2,520,194
Dec 4, 2025
22.10
22.11
21.74
21.81
21.05
2,243,540
Dec 3, 2025
22.50
22.53
22.16
22.19
21.42
2,299,006
Dec 2, 2025
22.36
22.54
22.28
22.37
21.60
1,987,945
Dec 1, 2025
22.22
22.37
22.12
22.20
21.43
1,961,196
Nov 28, 2025
22.18
22.40
22.18
22.32
21.55
3,380,645
Nov 27, 2025
22.39
22.57
22.33
22.37
21.60
988,793
Nov 26, 2025
22.62
22.62
22.36
22.36
21.59
3,221,201
Nov 25, 2025
22.25
22.33
22.03
22.24
21.47
1,735,053
Nov 24, 2025
22.33
22.54
22.26
22.52
21.74
6,129,901
Nov 21, 2025
22.37
22.48
22.13
22.43
21.65
2,599,645
Nov 20, 2025
22.09
22.38
21.96
22.33
21.56
2,672,988
Nov 19, 2025
22.15
22.35
22.11
22.34
21.57
2,274,512
Nov 18, 2025
22.48
22.63
22.37
22.38
21.61
2,800,648
Nov 17, 2025
22.21
22.42
22.16
22.33
21.56
1,516,298
Nov 14, 2025
22.08
22.41
22.05
22.31
21.54
1,420,019
Nov 13, 2025
22.31
22.38
21.91
22.25
21.48
2,590,115
Nov 12, 2025
22.30
22.53
22.26
22.45
21.67
2,490,793
Nov 11, 2025
22.30
22.43
22.27
22.30
21.53
1,659,420
Nov 10, 2025
22.10
22.32
22.05
22.28
21.51
1,873,126
Nov 7, 2025
22.13
22.44
22.03
22.36
21.59
2,564,922
Nov 6, 2025
22.03
22.18
21.91
22.00
21.24
2,287,135
Nov 5, 2025
22.01
22.19
21.91
21.97
21.21
2,511,218
Nov 4, 2025
22.08
22.19
21.73
21.80
21.05
1,731,237
Nov 3, 2025
21.95
22.23
21.76
22.08
21.32
2,204,286
Oct 31, 2025
22.20
22.24
21.75
22.05
21.29
3,672,365
Oct 30, 2025
22.70
22.83
21.85
22.11
21.34
3,926,152
