Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Coles Group Limited logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

COL.AX: Coles Group Limited Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.9413
CLOSE 16.9436

Low

LOW 14.01

High

HIGH 19.26
DATEOPENHIGHLOWCLOSE
01/02/202014.8415.1314.8415.02
01/03/202015.2215.2614.9715.03
01/06/202014.9614.9914.8214.98
01/07/202015.0815.2415.0615.2
01/08/202015.2315.2414.9815.2
01/09/202015.2815.3215.1215.22
01/10/202015.3715.6615.3315.66
01/13/202015.3515.5315.2715.47
01/14/202015.615.8815.515.69
01/15/202015.7315.7315.515.63
01/16/202015.7816.0315.7415.87
01/17/202015.8815.9715.8615.92
01/20/202015.941615.8715.93
01/21/202015.9516.1315.9416.13
01/22/202016.3116.6216.2716.62
01/23/202016.6516.6916.1916.3
01/24/202016.4616.4916.316.3
01/28/202016.0116.4115.9616.31
01/29/202016.416.516.3316.33
01/30/202016.3316.4316.2316.36
01/31/202016.4816.5516.4116.55
02/03/202016.416.5516.3316.5
02/04/202016.6316.8216.516.81
02/05/20201717.0216.6516.65
02/06/202016.9716.9716.4716.63
02/07/202016.9517.0616.7816.9
02/10/20201717.0816.9217.04
02/11/202017.1917.2517.1217.17
02/12/202017.217.2417.117.18
02/13/202017.1717.171717.1
02/14/202017.1317.1416.9616.98
02/17/202016.941716.8316.91
02/18/202016.817.0116.6616.75
02/19/202016.0616.2115.9616.04
02/20/202016.1516.2516.1316.15
02/21/202016.1616.215.9815.98
02/24/202015.9315.9515.6515.65
02/25/202015.3115.5115.2715.46
02/26/202015.2515.3615.115.21
02/27/202014.8714.9714.5614.67
02/28/202014.2614.3814.1814.21
03/02/202014.1814.7714.0314.67
03/03/202015.315.3514.9515.13
03/04/202015.0615.341515.32
03/05/202015.815.9915.5815.86
03/06/202015.6315.8115.5315.7
03/09/202015.315.5315.1515.25
03/10/202014.9315.5514.6715.55
03/11/202015.615.6815.2215.27
03/12/202015.1515.3214.6714.76
03/13/202014.216.0514.0116.05
03/16/202015.2516.9215.2515.88
03/17/202016.3517.2216.0517.22
03/18/202017.117.4216.7116.97
03/19/202017.5718.0916.8417.25
03/20/202017.2517.7816.0516.78
03/23/202015.7915.8815.2815.58
03/24/202015.5816.1415.2716.14
03/25/202017.1817.215.6116.65
03/26/202016.9416.9416.316.55
03/27/202016.616.7415.6115.73
03/30/202015.6316.8615.5116.82
03/31/202015.6916.0315.1515.16
04/01/202015.3815.9415.2415.83
04/02/202015.5116.4815.5116.05
04/03/202016.516.515.6915.88
04/06/202016.116.4415.9316.24
04/07/202016.716.8915.8116
04/08/202016.0816.4616.0616.13
04/09/202016.216.2915.7115.95
04/14/202015.9916.3315.8716.33
04/15/202016.4916.5416.0116.2
04/16/202015.9116.3915.8616.39
04/17/202016.5516.6916.3716.43
04/20/202016.4316.5716.216.2
04/21/202016.216.3215.9216
04/22/202015.8116.2615.8116.18
04/23/202016.2516.3315.9516.06
04/24/202016.1716.3516.0516.14
04/27/202016.216.316.0316.22
04/28/202016.3616.4516.116.23
04/29/202016.2416.2415.3215.51
04/30/202015.8215.8515.5115.51
05/01/202015.415.5515.1415.14
05/04/202015.115.5315.115.5
05/05/202015.5415.6215.2815.47
05/06/202015.415.4515.2215.32
05/07/202015.4515.5115.215.23
05/08/202015.4115.4815.115.2
05/11/202015.215.2815.115.1
05/12/202015.1715.2915.1115.25
05/13/202015.1315.251515.22
05/14/202015.2115.2914.9815.02
05/15/202015.115.2114.9515.21
05/18/202015.2615.2615.0915.19
05/19/202015.3915.3915.1915.25
05/20/202015.0915.2715.0715.26
05/21/202015.315.315.1815.24
05/22/202015.0715.2314.9715.05
05/25/202015.1915.2615.1115.15
05/26/202015.2715.4215.1815.42
05/27/202015.3415.3815.0415.24
05/28/202015.315.4915.2615.31
05/29/202015.2615.3715.1115.36
06/01/202015.2815.4815.1415.48
06/02/202015.3915.5815.2615.5
06/03/202015.515.6315.1515.6
06/04/202015.7916.0915.7315.94
06/05/202015.8815.9415.7115.76
06/09/202016.0316.1815.916.07
06/10/202016.116.4716.0716.31
06/11/202015.8816.0715.7315.83
06/12/202015.61615.615.91
06/15/202015.8215.9715.5415.82
06/16/202015.9616.4515.916.31
06/17/202016.3116.4216.2116.35
06/18/202016.3516.516.2716.45
06/19/202016.5916.7516.4816.68
06/22/202016.7216.7216.516.59
06/23/202016.7116.8716.5916.67
06/24/202016.6516.7816.4816.6
06/25/202016.4516.7116.3416.59
06/26/202016.6516.8916.5516.79
06/29/202016.716.9516.6416.94
06/30/202017.0417.2916.9417.17
07/01/202017.0117.1116.7116.9
07/02/202016.817.0716.7617.04
07/03/202017.0717.261717.16
07/06/202017.1517.417.0717.22
07/07/202017.3317.4717.217.37
07/08/202017.4417.9517.4117.79
07/09/202017.8917.8917.4717.47
07/10/202017.417.7617.417.72
07/13/202017.9717.9917.8117.9
07/14/202017.7518.0217.7317.96
07/15/202018.118.2317.9918.2
07/16/202018.1618.2117.9318.11
07/17/202018.218.3218.0118.15
07/20/202018.1418.1517.8617.91
07/21/202018.0118.217.8218.14
07/22/202018.118.1417.8418
07/23/202017.9117.9817.6617.77
07/24/202017.6217.817.617.78
07/27/202017.8518.0317.817.92
07/28/202017.9918.1117.8217.84
07/29/202018.0518.311818.18
07/30/202018.318.5418.2518.46
07/31/202018.5518.661818.17
08/03/202018.1518.4618.0918.46
08/04/202018.718.9918.5518.91
08/05/202018.9718.9818.7618.81
08/06/202018.6518.8518.4618.6
08/07/202018.4718.6718.318.37
08/10/202018.618.9418.5118.85
08/11/202018.8519.1618.8218.97
08/12/202018.9319.1518.8318.99
08/13/202019.2319.2618.9219.03
08/14/202018.9719.1718.9319.12
08/17/202018.8819.118.8618.93
08/18/202018.9319.218.618.71
08/19/202018.919.1118.8418.95
08/20/202018.718.9118.6318.86
08/21/20201919.0818.6218.63
08/24/202018.6118.9718.5318.83
08/25/202018.981918.7218.83
08/26/202018.7219.0418.7218.93
08/27/202018.618.8918.5318.6
08/28/202018.5518.6318.2218.26
08/31/202018.218.2217.717.73
09/01/202017.617.7317.3117.5
09/02/202017.5117.7517.4517.68
09/03/202017.7917.8217.5917.71
09/04/202017.4917.4917.0817.11
09/07/202017.0517.1316.8617.06
09/08/202017.1217.2116.9617.13
09/09/202016.9216.9616.7316.88
09/10/202017.0817.1616.8817.14
09/11/202016.9917.2316.9417.14
09/14/202017.217.2417.0317.15
09/15/202017.0217.1916.9117.04
09/16/202017.1117.1917.0217.11
09/17/202017.217.317.0317.22
09/18/202017.2917.3317.0617.2
09/21/202017.1517.2216.9717.13
09/22/202017.1317.4717.0817.25
09/23/202017.5317.6917.4117.62
09/24/202017.4517.5817.317.52
09/25/202017.4317.5717.3217.48
09/28/202017.4117.517.217.2
09/29/202017.217.2717.0117.12
09/30/202017.0517.2616.9517
10/01/202017.1217.1816.9817
10/02/202016.9817.0616.8717.06
10/05/202017.3517.4517.2417.4
10/06/202017.517.617.3317.43
10/07/202017.4417.7717.3217.68
10/08/202017.7317.7717.4517.59
10/09/202017.5617.6517.4517.52
10/12/202017.5317.6317.3417.61
10/13/202017.817.9717.6917.91
10/14/202017.9618.1817.9518.09
10/15/202018.1418.2317.9117.92
10/16/202017.9518.0117.6817.72
10/19/202017.7917.9517.7717.85
10/20/202017.7818.0517.7717.85
10/21/202017.8717.9417.4717.51
10/22/202017.317.4517.1117.39
10/23/202017.2917.3517.0517.19
10/26/202017.2517.3917.0917.11
10/27/202017.0917.2317.0117.21
10/28/202017.3517.7417.3117.68
10/29/202017.6618.1817.5617.96
10/30/202018.1118.1817.6617.75
11/02/202017.8318.0817.7418.07
11/03/202018.118.421818.32
11/04/202018.218.3917.917.9
11/05/202018.0418.371818.26
11/06/202018.218.4818.1218.4
11/09/202018.5518.7518.5218.68
11/10/202018.7118.7117.6717.69
11/11/202017.8317.9717.5617.88
11/12/202017.9318.0817.817.85
11/13/202017.931817.7617.76
11/16/202017.9317.9517.817.85
11/17/202017.717.7417.617.73
11/18/202017.718.0617.6918.03
11/19/202018.0818.1717.9318.04
11/20/202018.0418.0917.917.98
11/23/202018.0218.0517.8317.95
11/24/202018.0318.1817.9218.03
11/25/202018.0418.1317.8817.95
11/26/202018.0418.241818.05
11/27/202018.1118.1817.9317.94
11/30/202018.0518.1517.8417.86
12/01/202018.0318.3417.9718.13
12/02/202018.0518.1817.9318.11
12/03/202018.0418.0817.8917.98
12/04/202017.918.0717.917.98
12/07/202018.0818.3318.0618.26
12/08/202018.1718.3318.1318.25
12/09/202018.3118.3918.2118.27
12/10/202018.1218.3318.0618.08
12/11/20201818.0517.8917.98
12/14/202018.1118.3618.0818.18
12/15/202018.3218.618.2618.28
12/16/202018.3418.3818.1118.16
12/17/202018.1718.3918.1518.21
12/18/202018.2118.4418.1318.3
12/21/202018.3818.7218.3818.57
12/22/202018.5818.5918.2318.32
12/23/202018.518.5418.3618.44
12/24/202018.418.5218.3618.47
12/29/202018.5818.6618.3818.47
12/30/202018.4918.5218.3118.49
12/31/202018.3818.4518.1418.14