Coles Group Limited (ASX:COL)
Australia
· Delayed Price · Currency is AUD 23.34
+0.03 (0.13%)
Sep 26, 2025, 4:10 PM AEST
Coles Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 23.27 | 23.35 | 23.18 | 23.34 | 23.34 | 0.13% | 1,812,995 |
| Sep 25, 2025 | 23.59 | 23.64 | 23.22 | 23.31 | 23.31 | -0.81% | 2,138,884 |
| Sep 24, 2025 | 23.48 | 23.69 | 23.32 | 23.50 | 23.50 | - | 2,105,853 |
| Sep 23, 2025 | 23.71 | 23.71 | 23.36 | 23.50 | 23.50 | -0.51% | 2,054,738 |
| Sep 22, 2025 | 23.50 | 23.76 | 23.42 | 23.62 | 23.62 | - | 1,420,294 |
| Sep 19, 2025 | 23.77 | 23.86 | 23.62 | 23.62 | 23.62 | 0.17% | 5,885,953 |
| Sep 18, 2025 | 23.99 | 23.99 | 23.56 | 23.58 | 23.58 | -0.72% | 2,996,460 |
| Sep 17, 2025 | 24.12 | 24.15 | 23.57 | 23.75 | 23.75 | -0.38% | 2,320,960 |
| Sep 16, 2025 | 23.97 | 24.07 | 23.84 | 23.84 | 23.84 | -0.54% | 1,746,605 |
| Sep 15, 2025 | 23.77 | 24.06 | 23.67 | 23.97 | 23.97 | 0.38% | 2,200,605 |
| Sep 12, 2025 | 23.94 | 24.00 | 23.82 | 23.88 | 23.88 | 0.51% | 1,561,531 |
| Sep 11, 2025 | 23.69 | 23.87 | 23.56 | 23.76 | 23.76 | 0.30% | 1,993,259 |
| Sep 10, 2025 | 23.73 | 23.80 | 23.53 | 23.69 | 23.69 | -0.63% | 3,004,018 |
| Sep 9, 2025 | 23.79 | 24.00 | 23.71 | 23.84 | 23.84 | 0.34% | 2,793,395 |
| Sep 8, 2025 | 23.78 | 23.92 | 23.60 | 23.76 | 23.76 | -0.83% | 2,346,050 |
| Sep 5, 2025 | 24.00 | 24.15 | 23.67 | 23.96 | 23.96 | -0.54% | 3,686,273 |
| Sep 4, 2025 | 24.00 | 24.21 | 23.91 | 24.09 | 23.77 | 0.75% | 3,325,049 |
| Sep 3, 2025 | 24.14 | 24.16 | 23.82 | 23.91 | 23.59 | -0.50% | 2,381,434 |
| Sep 2, 2025 | 24.08 | 24.20 | 23.93 | 24.03 | 23.71 | -0.21% | 3,012,627 |
| Sep 1, 2025 | 23.88 | 24.28 | 23.86 | 24.08 | 23.76 | 0.84% | 1,537,778 |
| Aug 29, 2025 | 23.78 | 24.20 | 23.72 | 23.88 | 23.56 | -0.67% | 3,497,952 |
| Aug 28, 2025 | 23.36 | 24.04 | 23.30 | 24.04 | 23.72 | 2.82% | 4,209,302 |
| Aug 27, 2025 | 22.75 | 23.38 | 22.61 | 23.38 | 23.07 | 3.91% | 7,308,427 |
| Aug 26, 2025 | 21.46 | 22.70 | 21.44 | 22.50 | 22.20 | 8.54% | 9,321,554 |
| Aug 25, 2025 | 20.90 | 20.94 | 20.53 | 20.73 | 20.45 | -0.58% | 4,769,285 |
| Aug 22, 2025 | 21.16 | 21.30 | 20.78 | 20.85 | 20.57 | -3.34% | 3,551,606 |
| Aug 21, 2025 | 21.50 | 21.69 | 21.27 | 21.57 | 21.28 | 1.08% | 3,635,675 |
| Aug 20, 2025 | 21.26 | 21.41 | 21.15 | 21.34 | 21.06 | 1.38% | 1,753,041 |
| Aug 19, 2025 | 21.17 | 21.17 | 20.93 | 21.05 | 20.77 | 0.05% | 2,671,620 |
| Aug 18, 2025 | 21.06 | 21.19 | 20.97 | 21.04 | 20.76 | -0.09% | 2,031,665 |
| Aug 15, 2025 | 21.13 | 21.15 | 20.97 | 21.06 | 20.78 | -0.33% | 1,961,620 |
| Aug 14, 2025 | 21.12 | 21.28 | 21.07 | 21.13 | 20.85 | 0.14% | 2,008,886 |
| Aug 13, 2025 | 20.87 | 21.15 | 20.86 | 21.10 | 20.82 | 0.96% | 1,706,514 |
| Aug 12, 2025 | 20.84 | 21.14 | 20.82 | 20.90 | 20.62 | -0.14% | 2,292,180 |
| Aug 11, 2025 | 20.66 | 20.93 | 20.61 | 20.93 | 20.65 | 1.36% | 7,435,946 |
| Aug 8, 2025 | 20.90 | 20.97 | 20.65 | 20.65 | 20.38 | -1.76% | 3,646,622 |
| Aug 7, 2025 | 21.08 | 21.26 | 20.98 | 21.02 | 20.74 | -0.14% | 2,326,315 |
| Aug 6, 2025 | 20.90 | 21.09 | 20.84 | 21.05 | 20.77 | 0.14% | 1,671,724 |
| Aug 5, 2025 | 20.89 | 21.10 | 20.82 | 21.02 | 20.74 | 0.62% | 2,192,579 |
| Aug 4, 2025 | 20.57 | 20.97 | 20.57 | 20.89 | 20.61 | 1.65% | 2,610,168 |
| Aug 1, 2025 | 20.69 | 20.69 | 20.47 | 20.55 | 20.28 | -0.92% | 1,858,667 |
| Jul 31, 2025 | 20.60 | 20.78 | 20.46 | 20.74 | 20.46 | 0.44% | 3,641,544 |
| Jul 30, 2025 | 20.30 | 20.75 | 20.24 | 20.65 | 20.38 | 1.72% | 3,038,524 |
| Jul 29, 2025 | 20.27 | 20.38 | 20.22 | 20.30 | 20.03 | -0.25% | 1,921,167 |
| Jul 28, 2025 | 20.18 | 20.35 | 20.16 | 20.35 | 20.08 | 0.64% | 2,424,488 |
| Jul 25, 2025 | 20.26 | 20.30 | 20.11 | 20.22 | 19.95 | -0.20% | 1,812,464 |
| Jul 24, 2025 | 20.35 | 20.40 | 20.18 | 20.26 | 19.99 | -0.34% | 6,562,483 |
| Jul 23, 2025 | 20.41 | 20.47 | 20.20 | 20.33 | 20.06 | -0.49% | 4,889,646 |
| Jul 22, 2025 | 20.38 | 20.53 | 20.33 | 20.43 | 20.16 | 0.25% | 1,913,906 |
| Jul 21, 2025 | 20.50 | 20.53 | 20.31 | 20.38 | 20.11 | -1.02% | 1,486,371 |