Skip to main content
Coles Group Limited (ASX:COL)
Australia flag Australia · Delayed Price · Currency is AUD
20.68
-0.06 (-0.28%)
At close: Mar 9, 2026

Coles Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202621.3521.4021.1021.1521.15-0.56%3,145,452
Mar 5, 202621.2621.4121.1321.2721.270.09%5,810,064
Mar 4, 202621.1821.7121.1821.2521.25-0.51%5,737,885
Mar 3, 202621.1321.3720.9321.3621.360.14%4,204,722
Mar 2, 202621.6621.9421.1321.3321.333.75%6,335,560
Feb 27, 202621.5021.5020.1020.5620.56-7.35%14,437,640
Feb 26, 202622.1522.2321.7722.1922.191.70%3,029,923
Feb 25, 202621.9122.0921.6921.8221.82-0.23%3,792,726
Feb 24, 202621.9822.0121.7121.8721.870.78%1,718,775
Feb 23, 202621.4221.7021.3621.7021.700.84%1,723,265
Feb 20, 202621.7721.8721.3121.5221.52-1.60%2,932,642
Feb 19, 202622.1522.3021.8121.8721.87-1.26%2,471,075
Feb 18, 202622.1522.2322.0722.1522.150.45%1,489,383
Feb 17, 202622.0322.1821.9022.0522.05-0.05%1,696,961
Feb 16, 202621.9522.2221.8522.0622.060.05%1,310,670
Feb 13, 202622.1622.3822.0022.0522.050.41%2,258,368
Feb 12, 202621.9022.0721.8521.9621.960.92%2,299,559
Feb 11, 202621.8221.8421.5921.7621.760.23%1,402,762
Feb 10, 202621.6221.8321.5721.7121.71-0.41%1,774,013
Feb 9, 202621.7421.8721.6521.8021.800.65%3,146,724
Feb 6, 202621.7521.9521.5621.6621.66-0.41%1,891,719
Feb 5, 202621.7521.8821.6321.7521.750.28%2,024,642
Feb 4, 202621.5521.7921.5521.6921.690.05%2,334,164
Feb 3, 202621.7521.7921.5321.6821.681.36%2,428,870
Feb 2, 202621.5521.6421.2121.3921.390.52%2,144,541
Jan 30, 202621.1021.3320.9421.2821.281.09%3,329,170
Jan 29, 202620.8621.1120.4321.0521.050.29%2,330,439
Jan 28, 202621.4421.4820.8320.9920.99-1.41%2,855,357
Jan 27, 202621.0521.3520.9121.2921.291.38%2,755,547
Jan 23, 202621.0421.1820.9621.0021.00-0.43%1,668,869
Jan 22, 202620.8021.1220.8021.0921.090.86%2,981,738
Jan 21, 202620.9921.1320.8620.9120.91-0.43%3,280,800
Jan 20, 202621.2121.3320.9321.0021.00-1.08%1,700,143
Jan 19, 202621.0721.3821.0421.2321.230.71%1,803,450
Jan 16, 202621.0121.2020.9521.0821.080.67%2,310,484
Jan 15, 202621.0021.1220.8920.9420.94-0.33%2,668,739
Jan 14, 202621.5421.5420.9721.0121.01-0.66%2,866,993
Jan 13, 202621.4221.4521.1221.1521.15-1.76%4,136,529
Jan 12, 202621.1321.5721.0721.5321.532.38%3,421,092
Jan 9, 202620.8921.1420.8021.0321.030.57%2,373,916
Jan 8, 202620.9121.0020.7620.9120.910.67%1,555,749
Jan 7, 202620.6020.8320.5520.7720.770.97%2,305,784
Jan 6, 202621.1121.1120.5520.5720.57-2.79%2,952,983
Jan 5, 202621.3521.3721.1521.1621.16-0.84%1,651,039
Jan 2, 202621.4921.5021.3421.3421.34-0.47%820,506
Dec 31, 202521.4121.4921.3321.4421.44-0.09%1,190,921
Dec 30, 202521.5521.5821.4221.4621.460.33%1,333,319
Dec 29, 202521.3821.5621.3221.3921.390.42%1,321,139
Dec 24, 202521.5021.5721.3021.3021.30-1.48%1,191,273
Dec 23, 202521.5821.7221.5421.6221.62-0.23%1,342,802
Dec 22, 202521.4921.7021.4721.6721.670.60%1,554,834
Dec 19, 202521.8321.9021.5421.5421.54-1.19%5,500,202
Dec 18, 202521.5021.8021.4921.8021.800.88%2,948,176
Dec 17, 202521.4121.6821.3821.6121.610.23%2,376,993
Dec 16, 202521.6021.6821.4821.5621.56-0.05%1,983,458
Dec 15, 202521.6221.7521.3921.5721.57-1.01%1,886,931
Dec 12, 202521.9521.9721.7821.7921.79-0.23%2,142,023
Dec 11, 202521.9422.1021.8221.8421.84-0.18%1,548,621
Dec 10, 202521.8121.8821.6021.8821.880.41%1,935,958
Dec 9, 202521.8421.8821.7221.7921.790.09%1,484,295
Dec 8, 202521.8221.9021.6921.7721.77-0.37%946,902
Dec 5, 202521.7921.9621.6221.8521.850.18%2,512,119
Dec 4, 202522.1022.1121.7421.8121.81-1.71%2,243,540
Dec 3, 202522.5022.5322.1622.1922.19-0.80%2,299,006
Dec 2, 202522.3622.5422.2822.3722.370.77%1,969,617
Dec 1, 202522.2222.3722.1222.2022.20-0.54%1,961,196
Nov 28, 202522.1822.4022.1822.3222.32-0.22%3,380,645
Nov 27, 202522.3922.5722.3322.3722.370.04%988,793
Nov 26, 202522.6222.6222.3622.3622.360.54%2,071,201
Nov 25, 202522.2522.3322.0322.2422.24-1.24%1,735,053
Nov 24, 202522.3322.5422.2622.5222.520.40%4,989,360
Nov 21, 202522.3722.4822.1322.4322.430.45%2,578,745
Nov 20, 202522.0922.3821.9622.3322.33-0.04%2,672,988
Nov 19, 202522.1522.3522.1122.3422.34-0.18%2,274,512
Nov 18, 202522.4822.6322.3722.3822.380.22%2,800,648
Nov 17, 202522.2122.4222.1622.3322.330.09%1,516,298
Nov 14, 202522.0822.4122.0522.3122.310.27%1,420,019
Nov 13, 202522.3122.3821.9122.2522.25-0.89%2,590,115
Nov 12, 202522.3022.5322.2622.4522.450.67%2,490,793
Nov 11, 202522.3022.4322.2722.3022.300.09%1,659,420
Nov 10, 202522.3122.3722.0522.2822.28-0.36%1,873,126
Nov 7, 202522.1322.4422.0322.3622.361.64%2,564,922
Nov 6, 202522.0322.1821.9122.0022.000.14%2,287,135
Nov 5, 202522.0122.1921.9121.9721.970.78%2,511,218
Nov 4, 202522.0822.1921.7321.8021.80-1.27%1,731,237
Nov 3, 202521.9522.2321.7622.0822.080.14%2,204,286
Oct 31, 202522.2022.2421.7522.0522.05-0.27%3,672,365
Oct 30, 202522.7022.8321.8522.1122.11-2.64%3,926,152
Oct 29, 202523.1623.1822.7122.7122.71-1.94%2,647,837
Oct 28, 202523.0023.3022.9723.1623.161.58%2,133,506
Oct 27, 202522.7122.8822.6622.8022.800.22%1,349,301
Oct 24, 202523.0723.1122.7322.7522.75-1.39%1,540,224
Oct 23, 202522.6723.1722.6723.0723.071.10%1,639,687
Oct 22, 202523.0323.0922.7122.8222.82-1.21%2,132,262
Oct 21, 202523.1823.1922.9123.1023.10-0.35%1,915,564
Oct 20, 202523.1223.2823.0823.1823.180.39%1,884,920
Oct 17, 202523.0023.2822.9223.0923.090.17%1,810,985
Oct 16, 202523.2923.3222.8923.0523.05-0.35%3,016,893
Oct 15, 202523.4223.4623.1123.1323.13-0.22%2,655,785
Oct 14, 202523.4623.4623.0723.1823.18-1.57%2,164,123