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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.4494
CLOSE 17.4436

Low

LOW 15.67

High

HIGH 19.65
DATEOPENHIGHLOWCLOSE
01/04/202217.9418.0317.8117.9
01/05/202217.9917.9917.6817.71
01/06/202217.6517.7717.3317.35
01/07/202217.517.5217.2817.34
01/10/202217.317.3217.0617.07
01/11/202217.0617.0916.6516.65
01/12/202216.6916.7416.4816.51
01/13/202216.3616.516.3416.49
01/14/202216.4516.5416.3516.35
01/17/202216.3416.4816.1416.39
01/18/202216.516.5416.3916.49
01/19/202216.6616.6616.4516.46
01/20/202216.3216.4916.2916.32
01/21/202216.216.3716.1216.14
01/24/202216.1816.4316.1416.33
01/25/202216.3416.4116.0616.24
01/27/202216.1516.2915.6715.74
01/28/202215.9816.6515.8816.53
01/31/202216.3516.4516.1716.2
02/01/202216.3416.4616.2216.32
02/02/202216.4716.6216.4316.49
02/03/202216.4516.6116.3816.61
02/04/202216.5616.7516.5116.74
02/07/202216.6516.7416.5316.54
02/08/202216.4816.5416.3316.44
02/09/202216.4216.6316.3916.62
02/10/202216.5716.6516.2816.39
02/11/202216.2316.2516.0216.14
02/14/202216.116.3616.0716.32
02/15/202216.216.6216.216.55
02/16/202216.6616.6816.4616.62
02/17/202216.6716.7416.5816.63
02/18/202216.6216.7116.5516.55
02/21/202216.5516.7916.5316.74
02/22/202216.7617.4216.7617.27
02/23/202217.7317.9517.5317.85
02/24/202217.6418.0717.6417.8
02/25/202217.9117.9317.4417.49
02/28/202217.2617.5317.2617.38
03/01/202217.6417.6517.4517.48
03/02/202217.2917.6717.2717.6
03/03/202217.1717.2716.9416.97
03/04/20221717.1816.9117.18
03/07/202217.2217.3617.0617.18
03/08/202217.2617.5717.217.5
03/09/202217.317.5317.1717.3
03/10/202217.1717.4217.1417.34
03/11/202217.217.4117.0417.13
03/14/202217.2917.5117.2517.51
03/15/202217.5917.8117.5217.71
03/16/202217.8318.1517.7418.01
03/17/202218.1918.1917.7417.78
03/18/202217.6517.7917.617.74
03/21/202217.9117.9217.6617.73
03/22/202217.7917.8417.6517.67
03/23/202217.7617.8517.6817.72
03/24/202217.817.9117.6717.85
03/25/202217.8517.9817.7917.87
03/28/202217.8717.9517.717.76
03/29/202217.8418.0217.7917.93
03/30/202218.118.1417.917.96
03/31/202218.0218.0817.8717.91
04/01/202217.7918.0417.7917.88
04/04/202217.991817.8517.9
04/05/202217.9718.1917.9618.08
04/06/202217.9718.1717.8418.01
04/07/202218.0818.2518.0118.18
04/08/202218.318.3518.2218.24
04/11/202218.2918.4718.2218.44
04/12/202218.418.4518.2918.34
04/13/202218.2918.4318.218.29
04/14/202218.1218.3118.1118.3
04/19/202218.2318.4218.1618.34
04/20/202218.4618.6818.4218.58
04/21/202218.7318.7318.5718.68
04/22/202218.7318.8818.6818.83
04/26/202218.6618.8418.5918.73
04/27/202218.6618.6918.2818.36
04/28/202218.4318.5418.2318.47
04/29/202218.6418.8318.5418.7
05/02/202218.5518.6618.4618.57
05/03/202218.4518.6318.418.5
05/04/202218.618.6518.4818.6
05/05/202218.618.6218.3718.48
05/06/202218.4518.7518.2618.67
05/09/202218.6518.8118.6418.79
05/10/202218.7418.8518.3618.59
05/11/202218.7418.818.4918.6
05/12/202218.5118.5918.2718.33
05/13/202218.2418.4318.1218.35
05/16/202218.4518.6718.3218.61
05/17/202218.6418.8518.6318.71
05/18/202218.618.6318.3718.45
05/19/202218.0218.2217.5717.82
05/20/202217.718.0217.6217.89
05/23/202217.7917.8617.717.76
05/24/202217.7417.8917.5617.65
05/25/202217.718.0817.6818
05/26/20221818.0517.5517.6
05/27/202217.7817.817.3617.5
05/30/202217.6917.6917.4517.61
05/31/202217.4817.6417.4117.53
06/01/202217.6317.8417.5617.8
06/02/202217.617.7317.517.72
06/03/20221818.0317.6817.73
06/06/202217.6817.7917.6517.71
06/07/202217.6117.717.4417.45
06/08/202217.4217.6917.3717.66
06/09/202217.717.7217.5317.61
06/10/202217.6217.7417.3517.38
06/14/202216.817.2216.5417.14
06/15/202217.2917.3116.9116.93
06/16/202217.4317.4316.8116.81
06/17/202216.616.7616.5216.76
06/20/202216.8616.9216.6716.81
06/21/202216.9917.2316.917.2
06/22/202217.2417.317.117.23
06/23/202217.1217.6917.1217.62
06/24/202217.8217.9417.6617.81
06/27/20221818.0617.8317.92
06/28/202217.7817.917.6717.87
06/29/202217.718.0917.6818.02
06/30/202218.0618.2417.8117.81
07/01/202217.9818.0117.8217.84
07/04/202218.118.117.9217.92
07/05/202217.918.0917.717.99
07/06/202218.0418.441818.29
07/07/202218.2618.4218.1618.37
07/08/202218.2218.3618.0818.33
07/11/202218.2918.3918.2518.31
07/12/202218.4518.7318.3918.65
07/13/202218.4218.5718.3118.48
07/14/202218.4218.7318.4218.62
07/15/202218.6218.9718.618.95
07/18/20221919.1118.6718.82
07/19/202218.718.7818.5818.72
07/20/202218.7718.8118.5618.63
07/21/202218.7918.9718.6418.88
07/22/202218.818.9218.7118.86
07/25/202218.8618.9218.7218.87
07/26/202218.7718.8518.5618.78
07/27/202218.8918.9418.6418.71
07/28/202218.6918.6918.4918.64
07/29/202218.7318.8618.6518.75
08/01/202218.6818.9418.6818.85
08/02/202218.919.2818.919.21
08/03/202219.0519.1518.8718.97
08/04/202218.9419.0518.7818.85
08/05/202218.8718.9618.8218.94
08/08/202218.918.9518.7318.78
08/09/202218.7818.8518.6118.71
08/10/202218.6818.8518.6618.74
08/11/202218.7118.8318.5818.72
08/12/202218.5818.8118.5818.81
08/15/202218.818.8818.7218.76
08/16/202218.9519.1518.8918.97
08/17/202219.1219.3819.0619.31
08/18/202219.3719.519.3319.38
08/19/202219.6419.6519.2819.36
08/22/202219.3419.419.219.35
08/23/202219.1819.2118.6718.7
08/24/202218.2818.3617.7217.84
08/25/202217.717.7217.3917.65
08/26/202217.517.8717.4917.65
08/29/202217.5717.5717.2717.29
08/30/202217.4817.4817.2217.4
08/31/202217.4217.6917.417.56
09/01/202217.4817.9117.4717.77
09/02/202217.5817.6617.417.56
09/05/202217.517.6517.4417.63
09/06/202217.5917.7517.5117.6
09/07/202217.5217.6117.417.45
09/08/202217.517.5617.3917.44
09/09/202217.2217.3217.1217.24
09/12/202217.3417.3417.1917.24
09/13/202217.2617.3317.1717.29
09/14/202217.0517.1316.6616.69
09/15/202216.9516.9516.6516.66
09/16/202216.5216.6216.3616.6
09/19/202216.5916.7416.5316.72
09/20/202216.7916.8116.6516.75
09/21/202216.6116.7616.616.6
09/23/202216.5816.6416.2216.34
09/26/202216.1816.7216.1416.66
09/27/202216.7816.8416.5616.68
09/28/202216.416.7416.3816.61
09/29/202216.5516.7416.5416.66
09/30/202216.6216.7116.4216.43
10/03/202216.4716.5616.2716.3
10/04/202216.3516.6116.3316.52
10/05/202216.5616.6316.4216.57
10/06/202216.4416.4816.316.43
10/07/202216.2816.3616.2116.3
10/10/202216.2516.4416.1916.4
10/11/202216.5716.5816.3916.4
10/12/202216.4316.5716.3516.35
10/13/202216.2916.416.2116.23
10/14/202216.2916.6516.2816.64
10/17/202216.5816.6416.416.4
10/18/202216.4616.6816.4516.57
10/19/202216.616.7116.5516.55
10/20/202216.5916.616.4216.58
10/21/202216.4616.5416.3316.33
10/24/202216.5416.6116.4516.48
10/25/202216.7716.8816.5716.6
10/26/202216.6416.7416.0316.16
10/27/202216.1416.3216.116.21
10/28/202216.216.316.1216.27
10/31/202216.5116.5316.2416.33
11/01/202216.3116.4416.316.44
11/02/202216.3316.5516.2916.31
11/03/202216.116.215.9816.14
11/04/202216.0416.215.9716.18
11/07/202216.1516.3516.1216.31
11/08/202216.2916.6516.2916.59
11/09/202216.5816.6616.4716.48
11/10/202216.616.6416.4316.59
11/11/202216.817.0416.7316.97
11/14/202216.8316.8816.5816.63
11/15/202216.8216.8216.5516.56
11/16/202216.6316.6416.4916.53
11/17/202216.6816.8916.616.85
11/18/202216.917.0216.916.94
11/21/202217.0517.2217.0517.14
11/22/202217.2517.317.0617.07
11/23/202217.217.2317.0817.23
11/24/202217.217.2517.0517.11
11/25/202217.2217.2717.0917.15
11/28/202217.117.2317.0817.09
11/29/202217.2417.2417.0217.06
11/30/20221717.0516.8316.95
12/01/202217.0917.1116.7716.81
12/02/202216.7816.916.7216.78
12/05/202216.7516.8716.6716.83
12/06/202216.8816.9616.7216.9
12/07/202216.816.9216.716.75
12/08/202216.716.8316.6716.83
12/09/202216.8516.8916.716.83
12/12/202216.816.8516.6516.69
12/13/202216.7516.7916.6116.72
12/14/202216.816.8516.6716.75
12/15/202216.8217.0216.7616.99
12/16/202216.917.1416.8417.14
12/19/202217.117.1916.8716.92
12/20/202217.0617.0716.6916.91
12/21/202216.917.0216.8716.95
12/22/20221717.0416.8317
12/23/202216.9516.9516.7816.9
12/28/202216.951716.8216.87
12/29/202216.7916.8216.6916.8
12/30/202216.8516.8916.7216.72