Unlock stock picks and a broker-level newsfeed that powers Wall Street.

ASX - Delayed Quote AUD

Coles Group Limited (COL.AX)

21.90
-0.04
(-0.18%)
As of 10:02:33 AM GMT+10. Market Open.
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 6, 202521.8421.9021.8421.9021.9023,461
May 5, 202522.0022.1821.9421.9421.942,910,031
May 2, 202521.6421.9321.4521.9321.934,750,959
May 1, 202521.3721.5921.0621.4921.493,872,145
Apr 30, 202521.4021.5521.1021.2221.225,620,621
Apr 29, 202521.2021.4421.2021.3821.383,295,012
Apr 28, 202521.4221.5221.3121.3821.382,571,120
Apr 24, 202521.3321.3521.1321.2121.212,960,988
Apr 23, 202521.5821.6921.2421.4621.463,122,442
Apr 22, 202521.2621.5921.1921.5021.503,315,536
Apr 17, 202521.2421.2721.0921.2721.271,844,551
Apr 16, 202520.8021.2520.8021.1121.112,589,973
Apr 15, 202521.0321.1120.8320.8920.892,975,325
Apr 14, 202520.9921.1820.9020.9020.902,513,288
Apr 11, 202520.8021.1720.6820.9520.954,328,492
Apr 10, 202520.7420.9320.4020.8420.845,411,549
Apr 9, 202520.5320.7820.4720.6320.634,310,417
Apr 8, 202520.5420.9720.4320.7920.794,356,756
Apr 7, 202520.2820.9220.2820.5520.556,467,584
Apr 4, 202520.3021.1320.2421.1321.135,526,853
Apr 3, 202519.8720.3419.8620.2920.293,643,559
Apr 2, 202519.9020.0119.7719.8719.872,549,946
Apr 1, 202519.7219.9419.6619.8819.883,702,403
Mar 31, 202519.6219.6819.4519.5319.534,674,957
Mar 28, 202519.4519.7719.3819.7019.704,386,964
Mar 27, 202519.3519.4119.2219.4119.412,672,887
Mar 26, 202519.0219.3219.0219.3219.322,607,397
Mar 25, 202519.2119.2118.8719.0419.042,357,431
Mar 24, 202519.3519.4119.0419.0619.062,417,784
Mar 21, 202518.8019.5818.5719.4619.4610,033,472
Mar 20, 202518.5118.6018.4618.5618.563,187,542
Mar 19, 202518.5018.5318.3318.4718.472,848,304
Mar 18, 202518.6418.7418.4818.5518.552,154,603
Mar 17, 202518.6118.6718.4418.6018.602,209,724
Mar 14, 202518.7918.9718.6118.7018.702,272,897
Mar 13, 202519.0619.1818.7218.8118.813,071,294
Mar 12, 202519.1819.2318.8519.0619.063,454,840
Mar 11, 202518.9319.1118.8219.0119.013,214,680
Mar 10, 202518.8318.9518.7518.8918.892,272,723
Mar 7, 202518.6818.8318.6118.8218.822,308,138
Mar 6, 202518.9018.9718.6318.6818.684,081,536
Mar 5, 2025 0.37 Dividend
Mar 5, 202519.4019.4818.7918.8918.896,033,643
Mar 4, 202520.0020.3519.7519.7519.386,142,238
Mar 3, 202520.1520.1919.7820.0019.634,262,521
Feb 28, 202520.2220.2519.7319.9819.617,076,245
Feb 27, 202520.0120.8420.0020.3820.005,050,335
Feb 26, 202519.7819.9819.5319.6919.322,749,538
Feb 25, 202519.5519.7419.5519.6619.292,478,871
Feb 24, 202519.6019.8019.4119.7419.371,900,635
Feb 21, 202519.6319.6719.4819.6019.233,035,474
Feb 20, 202519.5419.7219.4919.6319.262,580,529
Feb 19, 202519.7119.7719.4719.6219.253,900,596
Feb 18, 202519.6819.8419.6819.7119.341,605,049
Feb 17, 202519.6819.7819.5819.7819.411,659,442
Feb 14, 202519.6819.7919.6019.7119.342,284,226
Feb 13, 202519.4819.5919.4219.4619.101,363,518
Feb 12, 202519.3719.4919.2719.4919.122,532,431
Feb 11, 202519.3419.3919.2519.2618.901,801,620
Feb 10, 202519.1119.3919.1019.3218.96937,104
Feb 7, 202519.1719.3119.1619.2718.911,537,871
Feb 6, 202519.3419.3519.1919.1918.832,835,964
Feb 5, 202519.1719.3219.1519.2218.862,311,369
Feb 4, 202519.4819.5119.2019.2018.842,342,934
Feb 3, 202519.3619.4019.2419.4019.042,641,772
Jan 31, 202519.5519.6619.4319.5019.132,278,341
Jan 30, 202519.4419.5719.3619.5419.171,781,797
Jan 29, 202519.3519.4719.2419.3518.991,844,302
Jan 28, 202519.3619.3919.1919.3919.032,060,765
Jan 24, 202519.2019.2619.1319.2618.901,718,288
Jan 23, 202519.2819.3019.0619.1418.781,744,788
Jan 22, 202519.2019.3719.2019.2518.892,014,273
Jan 21, 202519.2019.2319.0519.1618.801,218,553
Jan 20, 202519.0119.2118.9519.1918.831,520,111
Jan 17, 202519.1819.2019.0119.1018.743,013,067
Jan 16, 202519.0419.1318.9518.9518.592,289,870
Jan 15, 202519.0219.1918.9818.9818.621,933,975
Jan 14, 202518.8819.1018.8419.0218.662,189,486
Jan 13, 202518.8418.8818.6518.8118.462,713,089
Jan 10, 202518.9719.0218.8218.8718.521,642,739
Jan 9, 202519.0719.1018.8918.9918.631,514,411
Jan 8, 202518.9719.2018.9719.1018.742,414,696
Jan 7, 202519.0919.1418.9519.0018.641,489,499
Jan 6, 202518.9119.0918.9119.0318.671,549,471
Jan 3, 202518.8719.0018.7518.9618.601,559,473
Jan 2, 202518.8318.9218.7918.8818.531,111,047
Dec 31, 202418.8018.9018.7918.8918.54716,998
Dec 30, 202418.8718.9218.7618.8618.511,036,292
Dec 27, 202418.8318.9418.7918.8918.54897,014
Dec 24, 202418.8318.8318.7418.8018.45605,357
Dec 23, 202418.6518.8018.5918.7818.431,047,008
Dec 20, 202418.7218.7718.4718.6818.335,491,558
Dec 19, 202418.3518.8018.3518.7218.373,778,956
Dec 18, 202418.7018.7018.5518.6618.312,464,476
Dec 17, 202418.6618.8718.6618.8018.451,605,182
Dec 16, 202418.7018.8218.6218.7218.371,867,439
Dec 13, 202418.6418.8218.6218.7018.351,693,162
Dec 12, 202418.9018.9518.7218.7918.441,664,553
Dec 11, 202419.0119.0118.8318.9518.591,832,188
Dec 10, 202419.0519.1018.8819.0118.652,191,748
Dec 9, 202418.9219.0918.8719.0118.652,294,207
Dec 6, 202419.1019.2818.9319.0018.641,964,647
Dec 5, 202419.0019.2218.9219.2218.862,560,686
Dec 4, 202418.9319.0718.7618.9318.582,461,984
Dec 3, 202418.7819.0318.7819.0018.642,897,448
Dec 2, 202418.7618.8318.6218.7218.372,272,632
Nov 29, 202418.5518.6018.4618.5918.242,030,348
Nov 28, 202418.4518.6018.4018.5318.182,805,270
Nov 27, 202418.4518.5118.3818.4018.062,235,187
Nov 26, 202418.1918.4718.1718.4218.073,012,838
Nov 25, 202418.3018.3918.1618.1617.827,059,216
Nov 22, 202418.2418.2718.0718.0917.752,939,323
Nov 21, 202418.1918.3118.0218.0817.741,898,480
Nov 20, 202418.4918.4918.1118.1617.822,324,890
Nov 19, 202418.1818.4218.1518.3418.002,304,217
Nov 18, 202417.7818.2317.7318.1817.842,291,710
Nov 15, 202417.6017.9017.6017.8017.471,013,037
Nov 14, 202417.7017.7317.5717.6517.321,733,878
Nov 13, 202417.7017.7317.4717.6217.291,627,846
Nov 12, 202417.6617.8917.6117.7517.422,173,747
Nov 11, 202417.7717.7717.5717.7417.412,444,999
Nov 8, 202417.5917.8017.5417.7717.442,175,158
Nov 7, 202417.5117.5717.2917.4317.102,094,006
Nov 6, 202417.6417.6417.4817.5117.182,919,678
Nov 5, 202417.6017.6117.3617.5117.181,899,230
Nov 4, 202417.7517.7517.5017.5217.192,133,217
Nov 1, 202417.5017.6117.3617.6117.282,609,094
Oct 31, 202417.8217.9517.4017.5917.264,859,850
Oct 30, 202417.7017.8817.4917.7017.378,708,687
Oct 29, 202418.0218.1418.0118.1317.792,536,939
Oct 28, 202418.1418.1817.9818.0417.701,768,939
Oct 25, 202418.3418.3918.1118.1617.822,897,393
Oct 24, 202418.2418.4218.1418.3418.002,916,468
Oct 23, 202417.9318.2117.8618.1617.824,198,564
Oct 22, 202417.7817.9417.6917.9117.572,658,198
Oct 21, 202417.9917.9917.7917.8617.532,469,495
Oct 18, 202417.9118.0317.8517.8817.552,050,785
Oct 17, 202418.0418.0417.8917.9717.632,119,781
Oct 16, 202418.0318.0817.9017.9317.592,272,970
Oct 15, 202418.0118.0717.9517.9817.641,739,651
Oct 14, 202418.0218.0417.8717.9317.591,009,793
Oct 11, 202417.8818.0217.8817.9717.631,092,015
Oct 10, 202418.1718.2017.8817.9917.652,214,976
Oct 9, 202417.9618.1517.9018.1017.762,392,874
Oct 8, 202417.7117.8917.7017.8217.491,876,221
Oct 7, 202417.7417.7817.6517.7717.44970,384
Oct 4, 202417.6717.7817.6517.7417.411,901,238
Oct 3, 202417.8217.8717.7617.8117.481,488,770
Oct 2, 202418.0918.1517.7617.8217.493,087,493
Oct 1, 202418.0618.2218.0418.1617.821,853,999
Sep 30, 202418.1418.2518.0618.0617.723,250,774
Sep 27, 202418.1818.1817.9518.1217.782,082,813
Sep 26, 202418.2118.3318.1918.2117.872,544,429
Sep 25, 202418.0318.1617.9518.0917.752,246,176
Sep 24, 202418.3418.3818.0118.0317.693,632,862
Sep 23, 202418.9519.0018.4918.5918.243,618,626
Sep 20, 202419.1719.3319.1619.2218.865,501,460
Sep 19, 202419.4019.4019.0919.1918.833,388,669
Sep 18, 202419.0519.2119.0019.2018.841,644,353
Sep 17, 202419.0319.1318.9919.1218.761,084,400
Sep 16, 202419.0019.1218.9919.0318.671,779,222
Sep 13, 202419.0619.0818.9118.9218.572,662,754
Sep 12, 202418.9619.0818.9219.0418.682,811,537
Sep 11, 202418.9218.9218.6918.8918.542,772,659
Sep 10, 202418.8718.9718.8218.8218.471,736,886
Sep 9, 202418.6118.8618.6018.8018.453,213,103
Sep 6, 202418.4018.7518.3818.6818.333,321,389
Sep 5, 202418.2918.4418.2418.4018.062,206,032
Sep 4, 202418.4018.4318.1418.2517.912,578,151
Sep 3, 2024 0.32 Dividend
Sep 3, 202418.5818.6618.4318.5018.154,135,882
Sep 2, 202418.7618.9618.7418.9518.282,585,029
Aug 30, 202418.8918.9118.6918.7918.135,312,603
Aug 29, 202418.8518.8818.7418.8718.204,273,000
Aug 28, 202418.7818.8818.5118.8818.213,679,759
Aug 27, 202418.6019.0518.5918.7718.113,824,890
Aug 26, 202418.5718.6018.4118.4617.812,171,627
Aug 23, 202418.4818.5918.4318.5717.911,807,883
Aug 22, 202418.4618.5618.4318.4417.791,994,072
Aug 21, 202418.3918.4518.2518.4417.792,794,086
Aug 20, 202418.4618.4918.3018.3417.692,240,596
Aug 19, 202418.3518.4818.3118.4317.781,575,531
Aug 16, 202418.4518.4518.3218.3917.743,415,755
Aug 15, 202418.3318.4318.2718.4317.782,041,660
Aug 14, 202418.1818.3318.1518.2717.621,554,371
Aug 13, 202418.1918.2318.1018.1117.471,221,950
Aug 12, 202418.2418.2618.0718.1217.481,413,044
Aug 9, 202418.1418.2518.1018.1717.531,197,508
Aug 8, 202418.0018.2017.9718.2017.562,025,429
Aug 7, 202417.9018.0717.8218.0017.361,812,275
Aug 6, 202417.7917.9217.6217.8917.262,360,143
Aug 5, 202417.9418.0817.8217.9417.312,843,593
Aug 2, 202418.0218.1517.9818.1517.513,072,396
Aug 1, 202418.1618.3318.1018.2117.571,725,932
Jul 31, 202417.9918.1217.9718.1017.462,438,282
Jul 30, 202417.8817.9917.7917.9617.332,163,739
Jul 29, 202417.8317.9017.8117.9017.271,613,767
Jul 26, 202417.7917.8417.6917.7917.161,844,587
Jul 25, 202417.7517.8017.6517.7517.121,987,820
Jul 24, 202417.8417.9017.7717.8217.191,974,276
Jul 23, 202417.8917.9517.7417.8317.201,649,653
Jul 22, 202417.5717.8617.5217.8617.232,166,180
Jul 19, 202417.4717.6317.4017.6317.012,201,040
Jul 18, 202417.6617.6917.5217.6417.022,679,052
Jul 17, 202417.4817.6417.3717.5816.961,685,210
Jul 16, 202417.5417.5417.4017.4516.831,636,044
Jul 15, 202417.4617.5117.4017.4316.811,557,763
Jul 12, 202417.4517.5417.2917.3716.761,472,466
Jul 11, 202417.2417.4017.2017.3516.742,835,124
Jul 10, 202417.0817.1516.9617.1116.512,009,341
Jul 9, 202417.1417.1517.0517.1016.502,144,336
Jul 8, 202417.0717.1417.0317.0316.431,574,714
Jul 5, 202417.1517.1617.0517.1416.53954,373
Jul 4, 202417.1217.1817.0517.1016.501,232,918
Jul 3, 202416.9617.0816.9517.0316.431,260,468
Jul 2, 202416.9117.0816.9116.9316.331,657,069
Jul 1, 202417.0017.0316.9416.9916.391,571,401
Jun 28, 202417.2517.3417.0317.0316.432,475,719
Jun 27, 202417.0317.2016.8617.2016.592,180,614
Jun 26, 202417.1117.2217.1017.1916.582,007,599
Jun 25, 202417.0817.2717.0317.1916.581,928,369
Jun 24, 202417.1517.1917.0117.1016.501,673,385
Jun 21, 202417.0917.1717.0417.1116.518,247,737
Jun 20, 202417.3317.3317.1717.1716.563,602,156
Jun 19, 202417.2317.4017.2017.3716.762,285,901
Jun 18, 202417.0717.2717.0517.2516.642,720,829
Jun 17, 202416.9917.0916.8617.0616.461,577,849
Jun 14, 202417.0117.0516.9116.9916.392,363,881
Jun 13, 202416.9617.0216.9017.0116.412,665,640
Jun 12, 202416.9116.9816.8016.9716.371,946,499
Jun 11, 202416.8916.9616.7616.9116.312,506,592
Jun 7, 202416.7816.9816.7616.9816.382,157,122
Jun 6, 202416.7316.8216.6916.7916.201,601,517
Jun 5, 202416.6516.7316.6116.6816.092,599,043
Jun 4, 202416.4616.6616.4616.5916.002,217,641
Jun 3, 202416.4416.6616.3616.5015.923,274,845
May 31, 202416.2216.4216.1916.4215.8417,036,285
May 30, 202416.0416.1415.9816.1415.572,410,356
May 29, 202416.2416.2816.0516.0715.503,006,729
May 28, 202416.3816.4316.3316.4015.822,094,216
May 27, 202416.1516.3416.1316.3415.762,021,854
May 24, 202416.1816.1916.0616.1115.541,916,579
May 23, 202416.0816.2816.0716.2815.712,342,650
May 22, 202416.2616.2716.1116.1415.572,219,330
May 21, 202416.2816.3316.2116.2115.642,215,422
May 20, 202416.2916.3716.2016.2815.712,461,743
May 17, 202416.4516.4816.2516.3015.721,729,771
May 16, 202416.4016.5616.3316.4415.864,068,004
May 15, 202416.1616.2716.1616.2015.632,270,638
May 14, 202416.2016.2316.0716.0715.502,455,168
May 13, 202416.2716.2916.2116.2715.701,526,465
May 10, 202416.2816.2916.1516.2415.671,931,786
May 9, 202416.3416.3916.2416.2815.711,812,695
May 8, 202416.3016.4416.2316.3115.732,529,393
May 7, 202416.1416.2716.1116.2615.692,762,093
May 6, 202416.1216.1916.0516.0615.492,043,878

Related Tickers

WOW.AX Woolworths Group Limited
32.54
0.00%
 
WWR.F Woolworths Group Limited
18.60
+1.09%
 
DNP.WA Dino Polska S.A.
537.20
0.00%
 
AHOG.BE Koninklijke Ahold Delhaize NV
35.79
-1.24%
 
KOG.SG The Kroger Co
62.88
-1.40%
 
TCO0.DE Tesco PLC
4.2600
-2.29%
 
KESKOA.HE Kesko Oyj
20.05
+1.26%
 
AXFO.ST Axfood AB (publ)
268.20
-0.15%
 
CO.PA Casino, Guichard-Perrachon S.A.
0.6066
+1.86%
 
SVNDY Seven & i Holdings Co., Ltd.
15.47
+1.44%