Canada markets closed

Coles Group Limited (COL.AX)

ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
16.42+0.28 (+1.73%)
At close: 04:10PM AEST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202416.2216.4216.1916.4216.4217,036,285
May 30, 202416.0416.1415.9816.1416.142,410,356
May 29, 202416.2416.2816.0516.0716.073,006,729
May 28, 202416.3816.4316.3316.4016.402,094,216
May 27, 202416.1516.3416.1316.3416.342,021,854
May 24, 202416.1816.1916.0616.1116.111,916,579
May 23, 202416.0816.2816.0716.2816.282,342,650
May 22, 202416.2616.2716.1116.1416.142,219,330
May 21, 202416.2816.3316.2116.2116.212,215,422
May 20, 202416.2916.3716.2016.2816.282,461,743
May 17, 202416.4516.4816.2516.3016.301,729,771
May 16, 202416.4016.5616.3316.4416.444,068,004
May 15, 202416.1616.2716.1616.2016.202,270,638
May 14, 202416.2016.2316.0716.0716.072,455,168
May 13, 202416.2716.2916.2116.2716.271,526,465
May 10, 202416.2816.2916.1516.2416.241,931,786
May 09, 202416.3416.3916.2416.2816.281,812,695
May 08, 202416.3016.4416.2316.3116.312,529,393
May 07, 202416.1416.2716.1116.2616.262,762,093
May 06, 202416.1216.1916.0516.0616.062,043,878
May 03, 202416.0616.2116.0116.1216.122,787,437
May 02, 202416.4416.4416.0016.0916.096,110,221
May 01, 202416.3316.5616.2516.4016.404,188,206
Apr 30, 202416.2316.3616.0516.2216.223,462,049
Apr 29, 202416.4116.4316.1616.2716.273,232,491
Apr 26, 202416.2216.4616.2116.4216.423,675,720
Apr 24, 202416.2716.3616.2216.3216.323,234,749
Apr 23, 202416.3116.4116.2216.3016.302,134,153
Apr 22, 202416.1716.3416.0616.3316.332,606,536
Apr 19, 202416.0716.0915.9016.0516.052,368,345
Apr 18, 202415.9916.2215.9916.1616.162,508,824
Apr 17, 202416.0216.0615.9416.0516.052,790,359
Apr 16, 202416.1516.1815.9116.0116.012,520,581
Apr 15, 202416.0916.2216.0616.2016.202,125,908
Apr 12, 202416.2516.2516.1016.1516.152,130,257
Apr 11, 202416.1016.4116.1016.3416.342,920,619
Apr 10, 202416.2116.2916.2016.2316.232,611,092
Apr 09, 202416.2016.2716.1116.1516.152,440,680
Apr 08, 202416.3516.3816.1316.1916.192,751,860
Apr 05, 202416.5616.5916.3416.3916.392,763,270
Apr 04, 202416.6416.6416.5316.5916.591,291,999
Apr 03, 202416.6816.7016.5416.6016.602,880,373
Apr 02, 202416.8416.8916.6316.6816.683,495,674
Mar 28, 202416.9516.9916.8916.9416.942,941,689
Mar 27, 202416.6716.8816.6616.8816.882,756,912
Mar 26, 202416.4716.6616.4616.6216.622,100,097
Mar 25, 202416.6016.6116.4916.5416.541,914,332
Mar 22, 202416.5816.6016.4516.4916.494,411,890
Mar 21, 202416.6216.6316.4816.5716.573,505,199
Mar 20, 202416.5516.5716.4816.5116.512,451,609
Mar 19, 202416.6916.7116.4216.5016.502,327,019
Mar 18, 202416.6816.7016.6016.6816.681,605,289
Mar 15, 202416.5616.7016.5316.7016.704,279,531
Mar 14, 202416.7016.7616.6316.7016.701,820,697
Mar 13, 202416.7816.7816.6216.6916.692,678,523
Mar 12, 202416.6916.7816.5816.7216.721,989,928
Mar 11, 202416.6416.7916.5816.7516.752,263,235
Mar 08, 202416.6016.7816.4816.7516.753,575,094
Mar 07, 202416.5116.6016.3716.5516.553,368,757
Mar 06, 202416.5316.5716.3016.3416.342,939,864
Mar 05, 202416.7516.7516.4216.4716.474,914,528
Mar 05, 20240.36 Dividend
Mar 04, 202417.1317.1516.9517.0316.674,426,331
Mar 01, 202416.9117.1116.8417.0816.723,089,138
Feb 29, 202416.7016.9216.6216.9016.546,918,017
Feb 28, 202416.8417.0716.5816.6916.344,714,169
Feb 27, 202416.5017.1416.5016.7516.409,176,041
Feb 26, 202415.7815.9515.6515.8815.543,079,041
Feb 23, 202415.6315.7815.5915.7315.403,711,735
Feb 22, 202415.4215.6015.4115.5515.224,987,349
Feb 21, 202415.7615.9515.3515.3515.037,437,838
Feb 20, 202416.0216.1115.9516.0315.691,761,035
Feb 19, 202416.1816.2015.9316.0315.691,969,363
Feb 16, 202416.2816.3315.9616.1315.792,894,756
Feb 15, 202415.9616.2215.9616.2115.872,201,915
Feb 14, 202415.8716.0315.7816.0015.662,334,199
Feb 13, 202416.0316.1015.9315.9715.632,704,371
Feb 12, 202415.9716.0915.9716.0015.661,016,738
Feb 09, 202415.9516.0115.9215.9715.632,048,711
Feb 08, 202416.0916.1015.9615.9615.621,418,483
Feb 07, 202416.0216.1416.0116.0115.672,449,085
Feb 06, 202416.0016.0415.9115.9515.612,085,759
Feb 05, 202416.0016.0215.8915.9815.641,973,623
Feb 02, 202415.9616.1315.8316.0915.753,025,586
Feb 01, 202415.8415.9315.7815.8515.511,809,940
Jan 31, 202415.7315.9215.6715.9115.573,976,385
Jan 30, 202415.6815.8015.6615.7015.372,863,511
Jan 29, 202415.6015.7315.6015.6715.342,696,795
Jan 25, 202415.6915.7415.5315.5815.252,808,241
Jan 24, 202415.8215.8315.7215.7215.391,955,343
Jan 23, 202415.7215.8915.6915.8315.501,930,528
Jan 22, 202415.6015.8015.5515.7415.413,111,230
Jan 19, 202415.5915.6815.4515.5215.192,489,494
Jan 18, 202415.4215.4815.3815.4515.123,008,698
Jan 17, 202415.4715.5215.4215.5015.172,796,928
Jan 16, 202415.6915.7015.4715.4815.153,847,625
Jan 15, 202415.7415.8315.6915.8215.49424,161
Jan 12, 202416.0016.0015.6515.7215.393,764,497
Jan 11, 202415.9516.0915.9216.0515.712,214,854
Jan 10, 202416.3016.3116.0016.0315.692,499,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...