Coles Group Limited (ASX:COL)
Australia
· Delayed Price · Currency is AUD 23.08
+0.11 (0.46%)
Apr 29, 2026, 2:19 PM AEST
Coles Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.91 | 23.02 | 22.80 | 22.97 | 22.97 | 0.09% | 2,700,406 |
| 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% | 3,224,779 |
| 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% | 3,575,633 |
| 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% | 4,396,139 |
| 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% | 4,556,346 |
| 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% | 4,527,389 |
| Mar 18, 2026 | 21.48 | 21.50 | 20.90 | 21.11 | 21.11 | 0.29% | 3,301,732 |
| 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% | 2,499,413 |
| 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% | 3,544,898 |
| Mar 11, 2026 | 20.62 | 20.75 | 20.35 | 20.35 | 20.35 | -0.68% | 2,818,153 |
| Mar 10, 2026 | 20.70 | 20.80 | 20.43 | 20.49 | 20.49 | -2.84% | 3,082,106 |
| Mar 9, 2026 | 20.99 | 21.09 | 20.77 | 21.09 | 20.68 | -0.28% | 5,194,236 |
| Mar 6, 2026 | 21.35 | 21.40 | 21.10 | 21.15 | 20.74 | -0.56% | 3,145,452 |
| Mar 5, 2026 | 21.26 | 21.41 | 21.13 | 21.27 | 20.86 | 0.09% | 5,810,064 |
| Mar 4, 2026 | 21.18 | 21.71 | 21.18 | 21.25 | 20.84 | -0.51% | 5,737,885 |
| Mar 3, 2026 | 21.13 | 21.37 | 20.93 | 21.36 | 20.94 | 0.14% | 5,087,719 |
| Mar 2, 2026 | 21.66 | 21.94 | 21.13 | 21.33 | 20.92 | 3.75% | 6,335,560 |
| Feb 27, 2026 | 21.50 | 21.50 | 20.10 | 20.56 | 20.16 | -7.35% | 14,992,170 |
| Feb 26, 2026 | 22.15 | 22.23 | 21.77 | 22.19 | 21.76 | 1.70% | 3,029,923 |
| Feb 25, 2026 | 21.91 | 22.09 | 21.69 | 21.82 | 21.40 | -0.23% | 3,792,726 |
| Feb 24, 2026 | 21.98 | 22.01 | 21.71 | 21.87 | 21.44 | 0.78% | 1,718,775 |
| Feb 23, 2026 | 21.42 | 21.70 | 21.36 | 21.70 | 21.28 | 0.84% | 1,723,265 |
| Feb 20, 2026 | 21.77 | 21.87 | 21.31 | 21.52 | 21.10 | -1.60% | 2,932,642 |
| Feb 19, 2026 | 22.15 | 22.30 | 21.81 | 21.87 | 21.44 | -1.26% | 2,471,075 |
| Feb 18, 2026 | 22.15 | 22.23 | 22.07 | 22.15 | 21.72 | 0.45% | 1,489,383 |
| Feb 17, 2026 | 22.03 | 22.18 | 21.90 | 22.05 | 21.62 | -0.05% | 1,696,961 |
| Feb 16, 2026 | 21.95 | 22.22 | 21.85 | 22.06 | 21.63 | 0.05% | 1,310,670 |
| Feb 13, 2026 | 22.16 | 22.38 | 22.00 | 22.05 | 21.62 | 0.41% | 2,258,368 |
| Feb 12, 2026 | 21.90 | 22.07 | 21.85 | 21.96 | 21.53 | 0.92% | 2,299,559 |
| Feb 11, 2026 | 21.82 | 21.84 | 21.59 | 21.76 | 21.34 | 0.23% | 1,429,556 |
| Feb 10, 2026 | 21.62 | 21.83 | 21.57 | 21.71 | 21.29 | -0.41% | 1,779,309 |
| Feb 9, 2026 | 21.74 | 21.87 | 21.65 | 21.80 | 21.38 | 0.65% | 3,146,724 |
| Feb 6, 2026 | 21.75 | 21.95 | 21.56 | 21.66 | 21.24 | -0.41% | 1,891,719 |
| Feb 5, 2026 | 21.75 | 21.88 | 21.63 | 21.75 | 21.33 | 0.28% | 2,024,642 |
| Feb 4, 2026 | 21.55 | 21.79 | 21.55 | 21.69 | 21.27 | 0.05% | 2,334,164 |
| Feb 3, 2026 | 21.75 | 21.79 | 21.53 | 21.68 | 21.26 | 1.36% | 2,428,870 |
| Feb 2, 2026 | 21.55 | 21.64 | 21.21 | 21.39 | 20.97 | 0.52% | 2,144,541 |
| Jan 30, 2026 | 21.10 | 21.33 | 20.94 | 21.28 | 20.87 | 1.09% | 3,329,170 |
| Jan 29, 2026 | 20.86 | 21.11 | 20.43 | 21.05 | 20.64 | 0.29% | 2,330,439 |
| Jan 28, 2026 | 21.44 | 21.48 | 20.83 | 20.99 | 20.58 | -1.41% | 2,855,357 |
| Jan 27, 2026 | 21.05 | 21.35 | 20.91 | 21.29 | 20.88 | 1.38% | 2,755,547 |
| Jan 23, 2026 | 21.04 | 21.18 | 20.96 | 21.00 | 20.59 | -0.43% | 1,668,869 |
| Jan 22, 2026 | 20.80 | 21.12 | 20.80 | 21.09 | 20.68 | 0.86% | 2,981,738 |
| Jan 21, 2026 | 20.99 | 21.13 | 20.86 | 20.91 | 20.50 | -0.43% | 3,280,800 |
| Jan 20, 2026 | 21.21 | 21.33 | 20.93 | 21.00 | 20.59 | -1.08% | 1,702,523 |
| Jan 19, 2026 | 21.07 | 21.38 | 21.04 | 21.23 | 20.82 | 0.71% | 1,803,450 |
| Jan 16, 2026 | 21.01 | 21.20 | 20.95 | 21.08 | 20.67 | 0.67% | 2,310,484 |
| Jan 15, 2026 | 21.00 | 21.12 | 20.89 | 20.94 | 20.53 | -0.33% | 2,668,739 |
| Jan 14, 2026 | 21.54 | 21.54 | 20.97 | 21.01 | 20.60 | -0.66% | 2,866,993 |
| Jan 13, 2026 | 21.42 | 21.45 | 21.12 | 21.15 | 20.74 | -1.76% | 4,136,529 |
| Jan 12, 2026 | 21.13 | 21.57 | 21.07 | 21.53 | 21.11 | 2.38% | 3,421,092 |
| Jan 9, 2026 | 20.89 | 21.14 | 20.80 | 21.03 | 20.62 | 0.57% | 2,389,561 |
| Jan 8, 2026 | 20.91 | 21.00 | 20.76 | 20.91 | 20.50 | 0.67% | 1,555,749 |
| Jan 7, 2026 | 20.60 | 20.83 | 20.55 | 20.77 | 20.37 | 0.97% | 2,305,784 |
| Jan 6, 2026 | 21.11 | 21.11 | 20.55 | 20.57 | 20.17 | -2.79% | 2,952,983 |
| Jan 5, 2026 | 21.35 | 21.37 | 21.15 | 21.16 | 20.75 | -0.84% | 1,655,779 |
| Jan 2, 2026 | 21.49 | 21.50 | 21.34 | 21.34 | 20.93 | -0.47% | 1,031,803 |
| Dec 31, 2025 | 21.41 | 21.49 | 21.33 | 21.44 | 21.02 | -0.09% | 1,190,921 |
| Dec 30, 2025 | 21.55 | 21.58 | 21.42 | 21.46 | 21.04 | 0.33% | 1,333,319 |
| Dec 29, 2025 | 21.38 | 21.56 | 21.32 | 21.39 | 20.97 | 0.42% | 1,321,139 |
| Dec 24, 2025 | 21.50 | 21.57 | 21.30 | 21.30 | 20.89 | -1.48% | 1,191,273 |
| Dec 23, 2025 | 21.58 | 21.72 | 21.54 | 21.62 | 21.20 | -0.23% | 1,342,802 |
| Dec 22, 2025 | 21.49 | 21.70 | 21.47 | 21.67 | 21.25 | 0.60% | 1,554,834 |
| Dec 19, 2025 | 21.83 | 21.90 | 21.54 | 21.54 | 21.12 | -1.19% | 5,671,037 |
| Dec 18, 2025 | 21.50 | 21.80 | 21.49 | 21.80 | 21.38 | 0.88% | 2,948,176 |
| Dec 17, 2025 | 21.41 | 21.68 | 21.38 | 21.61 | 21.19 | 0.23% | 2,376,993 |
| Dec 16, 2025 | 21.60 | 21.68 | 21.48 | 21.56 | 21.14 | -0.05% | 2,164,650 |
| Dec 15, 2025 | 21.62 | 21.75 | 21.39 | 21.57 | 21.15 | -1.01% | 1,886,931 |
| Dec 12, 2025 | 21.95 | 21.97 | 21.78 | 21.79 | 21.37 | -0.23% | 2,142,023 |
| Dec 11, 2025 | 21.94 | 22.10 | 21.82 | 21.84 | 21.42 | -0.18% | 1,568,321 |
| Dec 10, 2025 | 21.81 | 21.88 | 21.60 | 21.88 | 21.45 | 0.41% | 1,935,958 |
| Dec 9, 2025 | 21.84 | 21.88 | 21.72 | 21.79 | 21.37 | 0.09% | 1,523,036 |
| Dec 8, 2025 | 21.82 | 21.90 | 21.69 | 21.77 | 21.35 | -0.37% | 946,902 |
| Dec 5, 2025 | 21.79 | 21.96 | 21.62 | 21.85 | 21.43 | 0.18% | 2,520,194 |
| Dec 4, 2025 | 22.10 | 22.11 | 21.74 | 21.81 | 21.39 | -1.71% | 2,243,540 |
| Dec 3, 2025 | 22.50 | 22.53 | 22.16 | 22.19 | 21.76 | -0.80% | 2,299,006 |
| Dec 2, 2025 | 22.36 | 22.54 | 22.28 | 22.37 | 21.94 | 0.77% | 1,987,945 |