COL.AX
Coles Group Limited
06:10:09
23.66 A$
0.0000 (%0.00)
Previous Close: 23.37
Day Low₺23.25
Day High₺23.7
COL.AX: Coles Group Limited Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 13.5036
CLOSE 13.5289
Low
LOW 11.12
High
HIGH 16.6
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 11.75 | 11.88 | 11.71 | 11.71 |
| 01/03/2019 | 11.71 | 12 | 11.71 | 11.99 |
| 01/04/2019 | 11.81 | 11.88 | 11.71 | 11.81 |
| 01/07/2019 | 11.91 | 11.98 | 11.65 | 11.71 |
| 01/08/2019 | 11.6 | 11.77 | 11.46 | 11.72 |
| 01/09/2019 | 11.76 | 11.85 | 11.67 | 11.85 |
| 01/10/2019 | 11.92 | 11.95 | 11.57 | 11.66 |
| 01/11/2019 | 11.6 | 11.68 | 11.5 | 11.53 |
| 01/14/2019 | 11.53 | 11.89 | 11.5 | 11.89 |
| 01/15/2019 | 11.78 | 11.83 | 11.6 | 11.76 |
| 01/16/2019 | 11.75 | 11.99 | 11.7 | 11.88 |
| 01/17/2019 | 11.83 | 12.1 | 11.79 | 12.08 |
| 01/18/2019 | 12.05 | 12.36 | 12.05 | 12.32 |
| 01/21/2019 | 12.48 | 12.7 | 12.45 | 12.66 |
| 01/22/2019 | 12.6 | 12.79 | 12.51 | 12.74 |
| 01/23/2019 | 12.73 | 12.74 | 12.51 | 12.59 |
| 01/24/2019 | 12.5 | 12.53 | 12.29 | 12.45 |
| 01/25/2019 | 12.41 | 12.81 | 12.37 | 12.75 |
| 01/29/2019 | 12.63 | 12.65 | 12.51 | 12.59 |
| 01/30/2019 | 12.55 | 12.76 | 12.51 | 12.75 |
| 01/31/2019 | 12.66 | 12.71 | 12.49 | 12.51 |
| 02/01/2019 | 12.51 | 12.69 | 12.5 | 12.6 |
| 02/04/2019 | 12.6 | 12.7 | 12.48 | 12.59 |
| 02/05/2019 | 12.6 | 12.77 | 12.54 | 12.73 |
| 02/06/2019 | 12.48 | 12.6 | 12.37 | 12.41 |
| 02/07/2019 | 12.38 | 12.38 | 12.09 | 12.27 |
| 02/08/2019 | 12.2 | 12.39 | 12.1 | 12.39 |
| 02/11/2019 | 12.38 | 12.45 | 12.28 | 12.41 |
| 02/12/2019 | 12.25 | 12.34 | 12.2 | 12.26 |
| 02/13/2019 | 12.3 | 12.35 | 12.1 | 12.26 |
| 02/14/2019 | 12.31 | 12.6 | 12.29 | 12.5 |
| 02/15/2019 | 12.45 | 12.6 | 12.39 | 12.6 |
| 02/18/2019 | 12.6 | 12.65 | 12.5 | 12.59 |
| 02/19/2019 | 12.13 | 12.44 | 12.08 | 12.08 |
| 02/20/2019 | 11.87 | 11.87 | 11.32 | 11.37 |
| 02/21/2019 | 11.27 | 11.34 | 11.12 | 11.34 |
| 02/22/2019 | 11.23 | 11.54 | 11.21 | 11.53 |
| 02/25/2019 | 11.5 | 11.53 | 11.33 | 11.46 |
| 02/26/2019 | 11.36 | 11.57 | 11.36 | 11.55 |
| 02/27/2019 | 11.45 | 11.55 | 11.42 | 11.53 |
| 02/28/2019 | 11.45 | 11.46 | 11.31 | 11.33 |
| 03/01/2019 | 11.38 | 11.43 | 11.32 | 11.39 |
| 03/04/2019 | 11.4 | 11.44 | 11.36 | 11.4 |
| 03/05/2019 | 11.25 | 11.43 | 11.22 | 11.38 |
| 03/06/2019 | 11.32 | 11.4 | 11.29 | 11.38 |
| 03/07/2019 | 11.38 | 11.7 | 11.37 | 11.55 |
| 03/08/2019 | 11.44 | 11.54 | 11.37 | 11.42 |
| 03/11/2019 | 11.42 | 11.42 | 11.25 | 11.28 |
| 03/12/2019 | 11.35 | 11.42 | 11.16 | 11.23 |
| 03/13/2019 | 11.19 | 11.44 | 11.13 | 11.38 |
| 03/14/2019 | 11.32 | 11.37 | 11.18 | 11.25 |
| 03/15/2019 | 11.25 | 11.45 | 11.24 | 11.45 |
| 03/18/2019 | 11.45 | 11.52 | 11.34 | 11.45 |
| 03/19/2019 | 11.38 | 11.44 | 11.33 | 11.38 |
| 03/20/2019 | 11.43 | 11.71 | 11.4 | 11.66 |
| 03/21/2019 | 11.53 | 11.6 | 11.45 | 11.58 |
| 03/22/2019 | 11.58 | 11.7 | 11.55 | 11.68 |
| 03/25/2019 | 11.65 | 11.72 | 11.6 | 11.7 |
| 03/26/2019 | 11.72 | 12.07 | 11.72 | 11.96 |
| 03/27/2019 | 11.88 | 11.91 | 11.7 | 11.89 |
| 03/28/2019 | 11.85 | 11.87 | 11.57 | 11.83 |
| 03/29/2019 | 11.8 | 11.87 | 11.76 | 11.85 |
| 04/01/2019 | 11.86 | 12.05 | 11.86 | 12.02 |
| 04/02/2019 | 11.99 | 12.1 | 11.91 | 12.08 |
| 04/03/2019 | 12.1 | 12.24 | 12.06 | 12.2 |
| 04/04/2019 | 12.15 | 12.19 | 12.1 | 12.18 |
| 04/05/2019 | 12.1 | 12.18 | 12.02 | 12.12 |
| 04/08/2019 | 12.18 | 12.24 | 12.13 | 12.21 |
| 04/09/2019 | 12.18 | 12.27 | 12.17 | 12.24 |
| 04/10/2019 | 12.23 | 12.3 | 12.17 | 12.21 |
| 04/11/2019 | 12.19 | 12.25 | 12.09 | 12.1 |
| 04/12/2019 | 12.15 | 12.29 | 12.06 | 12.29 |
| 04/15/2019 | 12.28 | 12.44 | 12.25 | 12.42 |
| 04/16/2019 | 12.33 | 12.54 | 12.33 | 12.51 |
| 04/17/2019 | 12.45 | 12.5 | 12.32 | 12.4 |
| 04/18/2019 | 12.48 | 12.52 | 12.36 | 12.45 |
| 04/23/2019 | 12.45 | 12.52 | 12.37 | 12.45 |
| 04/24/2019 | 12.49 | 12.6 | 12.45 | 12.54 |
| 04/26/2019 | 12.56 | 12.65 | 12.52 | 12.6 |
| 04/29/2019 | 12.61 | 12.7 | 12.56 | 12.64 |
| 04/30/2019 | 12.65 | 12.7 | 12.57 | 12.61 |
| 05/01/2019 | 12.67 | 12.68 | 12.45 | 12.65 |
| 05/02/2019 | 12.6 | 12.7 | 12.51 | 12.6 |
| 05/03/2019 | 12.61 | 12.69 | 12.54 | 12.66 |
| 05/06/2019 | 12.56 | 12.7 | 12.46 | 12.64 |
| 05/07/2019 | 12.66 | 12.85 | 12.61 | 12.81 |
| 05/08/2019 | 12.75 | 12.81 | 12.69 | 12.74 |
| 05/09/2019 | 12.62 | 12.75 | 12.62 | 12.71 |
| 05/10/2019 | 12.65 | 12.77 | 12.64 | 12.7 |
| 05/13/2019 | 12.64 | 12.85 | 12.64 | 12.77 |
| 05/14/2019 | 12.65 | 12.8 | 12.61 | 12.65 |
| 05/15/2019 | 12.61 | 12.68 | 12.52 | 12.63 |
| 05/16/2019 | 12.6 | 12.64 | 12.5 | 12.57 |
| 05/17/2019 | 12.75 | 12.96 | 12.7 | 12.93 |
| 05/20/2019 | 12.93 | 13 | 12.82 | 12.92 |
| 05/21/2019 | 12.84 | 13.12 | 12.82 | 13.04 |
| 05/22/2019 | 13 | 13.12 | 12.92 | 12.93 |
| 05/23/2019 | 13 | 13 | 12.79 | 12.87 |
| 05/24/2019 | 12.75 | 12.83 | 12.41 | 12.43 |
| 05/27/2019 | 12.4 | 12.54 | 12.34 | 12.5 |
| 05/28/2019 | 12.5 | 12.6 | 12.45 | 12.57 |
| 05/29/2019 | 12.57 | 12.71 | 12.56 | 12.58 |
| 05/30/2019 | 12.63 | 12.7 | 12.48 | 12.53 |
| 05/31/2019 | 12.48 | 12.54 | 12.4 | 12.45 |
| 06/03/2019 | 12.33 | 12.55 | 12.32 | 12.54 |
| 06/04/2019 | 12.56 | 12.74 | 12.52 | 12.65 |
| 06/05/2019 | 12.71 | 12.75 | 12.67 | 12.74 |
| 06/06/2019 | 12.71 | 12.78 | 12.6 | 12.65 |
| 06/07/2019 | 12.7 | 12.95 | 12.65 | 12.94 |
| 06/11/2019 | 12.94 | 13.01 | 12.9 | 12.99 |
| 06/12/2019 | 13.05 | 13.26 | 13.02 | 13.21 |
| 06/13/2019 | 13.24 | 13.3 | 13.12 | 13.17 |
| 06/14/2019 | 13.16 | 13.16 | 12.94 | 13.01 |
| 06/17/2019 | 12.93 | 12.95 | 12.77 | 12.77 |
| 06/18/2019 | 13.05 | 13.69 | 12.85 | 13.21 |
| 06/19/2019 | 13.41 | 13.83 | 13.39 | 13.78 |
| 06/20/2019 | 13.95 | 14.04 | 13.81 | 13.83 |
| 06/21/2019 | 13.75 | 13.8 | 13.42 | 13.42 |
| 06/24/2019 | 13.4 | 13.4 | 13 | 13.11 |
| 06/25/2019 | 13.18 | 13.24 | 12.91 | 13.06 |
| 06/26/2019 | 13.03 | 13.25 | 12.99 | 13.22 |
| 06/27/2019 | 13.16 | 13.37 | 13.16 | 13.33 |
| 06/28/2019 | 13.3 | 13.56 | 13.27 | 13.35 |
| 07/01/2019 | 13.44 | 13.59 | 13.23 | 13.23 |
| 07/02/2019 | 13.24 | 13.48 | 13.24 | 13.37 |
| 07/03/2019 | 13.35 | 13.73 | 13.3 | 13.65 |
| 07/04/2019 | 13.66 | 13.75 | 13.59 | 13.65 |
| 07/05/2019 | 13.69 | 13.85 | 13.68 | 13.75 |
| 07/08/2019 | 13.69 | 13.79 | 13.62 | 13.65 |
| 07/09/2019 | 13.75 | 13.93 | 13.73 | 13.92 |
| 07/10/2019 | 13.93 | 14.12 | 13.89 | 14.03 |
| 07/11/2019 | 14 | 14.07 | 13.82 | 13.89 |
| 07/12/2019 | 13.95 | 14.05 | 13.85 | 13.97 |
| 07/15/2019 | 13.9 | 13.95 | 13.75 | 13.84 |
| 07/16/2019 | 13.88 | 13.95 | 13.79 | 13.86 |
| 07/17/2019 | 13.85 | 14.05 | 13.84 | 14.01 |
| 07/18/2019 | 13.98 | 14.04 | 13.92 | 13.96 |
| 07/19/2019 | 13.91 | 14.09 | 13.88 | 13.93 |
| 07/22/2019 | 13.9 | 13.94 | 13.63 | 13.72 |
| 07/23/2019 | 13.72 | 13.85 | 13.68 | 13.83 |
| 07/24/2019 | 13.86 | 14.02 | 13.85 | 13.98 |
| 07/25/2019 | 14.07 | 14.23 | 14.05 | 14.19 |
| 07/26/2019 | 14.18 | 14.28 | 14.1 | 14.17 |
| 07/29/2019 | 14.31 | 14.35 | 14.17 | 14.23 |
| 07/30/2019 | 14.29 | 14.38 | 14.26 | 14.31 |
| 07/31/2019 | 14.31 | 14.39 | 14.19 | 14.2 |
| 08/01/2019 | 14.02 | 14.18 | 13.93 | 14.05 |
| 08/02/2019 | 14.1 | 14.15 | 13.98 | 14.02 |
| 08/05/2019 | 14 | 14.02 | 13.83 | 13.83 |
| 08/06/2019 | 13.5 | 13.65 | 13.35 | 13.54 |
| 08/07/2019 | 13.55 | 13.78 | 13.55 | 13.72 |
| 08/08/2019 | 13.6 | 13.67 | 13.51 | 13.61 |
| 08/09/2019 | 13.64 | 13.69 | 13.47 | 13.52 |
| 08/12/2019 | 13.52 | 13.6 | 13.49 | 13.57 |
| 08/13/2019 | 13.5 | 13.62 | 13.42 | 13.5 |
| 08/14/2019 | 13.56 | 13.58 | 13.48 | 13.55 |
| 08/15/2019 | 13.38 | 13.4 | 13.15 | 13.15 |
| 08/16/2019 | 13.16 | 13.25 | 13.14 | 13.14 |
| 08/19/2019 | 13.25 | 13.38 | 13.17 | 13.2 |
| 08/20/2019 | 13.2 | 13.26 | 13.11 | 13.23 |
| 08/21/2019 | 13.2 | 13.39 | 13.17 | 13.24 |
| 08/22/2019 | 13.52 | 13.84 | 13.5 | 13.52 |
| 08/23/2019 | 13.6 | 13.91 | 13.6 | 13.84 |
| 08/26/2019 | 13.73 | 13.77 | 13.62 | 13.66 |
| 08/27/2019 | 13.6 | 13.66 | 13.47 | 13.56 |
| 08/28/2019 | 13.2 | 13.48 | 13.13 | 13.42 |
| 08/29/2019 | 13.45 | 13.69 | 13.38 | 13.62 |
| 08/30/2019 | 13.74 | 13.93 | 13.67 | 13.84 |
| 09/02/2019 | 13.8 | 13.94 | 13.73 | 13.89 |
| 09/03/2019 | 13.9 | 14.18 | 13.86 | 14.15 |
| 09/04/2019 | 13.96 | 14.22 | 13.95 | 14.22 |
| 09/05/2019 | 14.26 | 14.66 | 14.26 | 14.66 |
| 09/06/2019 | 14.65 | 14.75 | 14.62 | 14.69 |
| 09/09/2019 | 14.71 | 14.78 | 14.65 | 14.71 |
| 09/10/2019 | 14.71 | 14.77 | 14.65 | 14.77 |
| 09/11/2019 | 14.73 | 14.9 | 14.68 | 14.9 |
| 09/12/2019 | 14.98 | 15.16 | 14.82 | 14.85 |
| 09/13/2019 | 14.85 | 14.93 | 14.6 | 14.67 |
| 09/16/2019 | 14.55 | 14.75 | 14.51 | 14.75 |
| 09/17/2019 | 14.69 | 14.78 | 14.65 | 14.78 |
| 09/18/2019 | 14.86 | 14.9 | 14.58 | 14.67 |
| 09/19/2019 | 14.8 | 14.97 | 14.71 | 14.97 |
| 09/20/2019 | 15.06 | 15.11 | 14.7 | 14.78 |
| 09/23/2019 | 14.87 | 15.01 | 14.82 | 15 |
| 09/24/2019 | 15.03 | 15.37 | 14.96 | 15.37 |
| 09/25/2019 | 15.22 | 15.29 | 15.01 | 15.12 |
| 09/26/2019 | 15.18 | 15.24 | 15.02 | 15.15 |
| 09/27/2019 | 15.26 | 15.33 | 15.18 | 15.27 |
| 09/30/2019 | 15.3 | 15.56 | 15.24 | 15.4 |
| 10/01/2019 | 15.44 | 15.61 | 15.36 | 15.57 |
| 10/02/2019 | 15.53 | 15.55 | 15.21 | 15.24 |
| 10/03/2019 | 14.95 | 15.09 | 14.86 | 14.94 |
| 10/04/2019 | 14.94 | 14.96 | 14.81 | 14.9 |
| 10/07/2019 | 14.93 | 15.06 | 14.93 | 15.06 |
| 10/08/2019 | 15.23 | 15.4 | 15.17 | 15.28 |
| 10/09/2019 | 15.12 | 15.18 | 15.08 | 15.09 |
| 10/10/2019 | 15.13 | 15.23 | 15.05 | 15.2 |
| 10/11/2019 | 15.3 | 15.37 | 15.23 | 15.37 |
| 10/14/2019 | 15.4 | 15.42 | 15.19 | 15.19 |
| 10/15/2019 | 15.17 | 15.33 | 15.16 | 15.26 |
| 10/16/2019 | 15.48 | 15.49 | 15.34 | 15.4 |
| 10/17/2019 | 15.38 | 15.39 | 15.2 | 15.25 |
| 10/18/2019 | 15.16 | 15.18 | 14.95 | 15 |
| 10/21/2019 | 14.97 | 15.01 | 14.88 | 14.95 |
| 10/22/2019 | 15.03 | 15.07 | 14.9 | 14.94 |
| 10/23/2019 | 14.9 | 14.98 | 14.78 | 14.97 |
| 10/24/2019 | 15.09 | 15.13 | 14.89 | 14.95 |
| 10/25/2019 | 15.03 | 15.04 | 14.95 | 14.96 |
| 10/28/2019 | 14.82 | 14.83 | 14.55 | 14.56 |
| 10/29/2019 | 14.67 | 15.06 | 14.66 | 15.01 |
| 10/30/2019 | 14.98 | 15.07 | 14.78 | 14.84 |
| 10/31/2019 | 14.92 | 15.02 | 14.81 | 14.99 |
| 11/01/2019 | 14.9 | 15.03 | 14.83 | 15.02 |
| 11/04/2019 | 15.05 | 15.15 | 14.94 | 14.99 |
| 11/05/2019 | 15.05 | 15.07 | 14.92 | 14.99 |
| 11/06/2019 | 14.99 | 15.08 | 14.9 | 14.94 |
| 11/07/2019 | 15.01 | 15.29 | 15 | 15.28 |
| 11/08/2019 | 15.28 | 15.28 | 15.11 | 15.25 |
| 11/11/2019 | 15.28 | 15.49 | 15.21 | 15.44 |
| 11/12/2019 | 15.49 | 15.53 | 15.39 | 15.53 |
| 11/13/2019 | 15.55 | 15.59 | 15.09 | 15.16 |
| 11/14/2019 | 15.28 | 15.48 | 15.21 | 15.44 |
| 11/15/2019 | 15.48 | 15.74 | 15.45 | 15.65 |
| 11/18/2019 | 15.69 | 15.72 | 15.54 | 15.67 |
| 11/19/2019 | 15.64 | 15.77 | 15.56 | 15.72 |
| 11/20/2019 | 15.57 | 15.79 | 15.56 | 15.68 |
| 11/21/2019 | 15.5 | 15.74 | 15.48 | 15.71 |
| 11/22/2019 | 15.66 | 15.75 | 15.48 | 15.63 |
| 11/25/2019 | 15.68 | 15.73 | 15.55 | 15.68 |
| 11/26/2019 | 15.75 | 16.17 | 15.75 | 16.17 |
| 11/27/2019 | 16.14 | 16.37 | 16.12 | 16.34 |
| 11/28/2019 | 16.5 | 16.6 | 16.23 | 16.24 |
| 11/29/2019 | 16.18 | 16.36 | 16.18 | 16.26 |
| 12/02/2019 | 16.18 | 16.48 | 16.18 | 16.35 |
| 12/03/2019 | 16.07 | 16.19 | 15.63 | 15.67 |
| 12/04/2019 | 15.4 | 15.48 | 15.17 | 15.22 |
| 12/05/2019 | 15.42 | 15.5 | 15.15 | 15.35 |
| 12/06/2019 | 15.32 | 15.36 | 15.2 | 15.26 |
| 12/09/2019 | 15.3 | 15.36 | 15.21 | 15.3 |
| 12/10/2019 | 15.25 | 15.28 | 15.1 | 15.19 |
| 12/11/2019 | 15.19 | 15.36 | 15.14 | 15.3 |
| 12/12/2019 | 15.23 | 15.26 | 15.12 | 15.19 |
| 12/13/2019 | 15.15 | 15.16 | 15 | 15.09 |
| 12/16/2019 | 15.1 | 15.35 | 15.1 | 15.23 |
| 12/17/2019 | 15.23 | 15.43 | 15.23 | 15.32 |
| 12/18/2019 | 15.44 | 15.49 | 15.3 | 15.31 |
| 12/19/2019 | 15.42 | 15.49 | 15.3 | 15.37 |
| 12/20/2019 | 15.41 | 15.49 | 15.3 | 15.36 |
| 12/23/2019 | 15.38 | 15.49 | 15.31 | 15.43 |
| 12/24/2019 | 15.37 | 15.37 | 15.2 | 15.25 |
| 12/27/2019 | 15.23 | 15.35 | 15.19 | 15.33 |
| 12/30/2019 | 15.35 | 15.38 | 15.27 | 15.34 |
| 12/31/2019 | 15.18 | 15.2 | 14.84 | 14.84 |