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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.2611
CLOSE 21.2666

Low

LOW 18.33

High

HIGH 24.28
DATEOPENHIGHLOWCLOSE
01/02/202518.8318.9218.7918.88
01/03/202518.871918.7618.96
01/06/202518.9119.0918.9119.03
01/07/202519.0919.1418.9519
01/08/202518.9719.218.9719.1
01/09/202519.0719.118.8918.99
01/10/202518.9719.0218.8218.87
01/13/202518.8418.8818.6518.81
01/14/202518.8819.118.8419.02
01/15/202519.0219.1918.9818.98
01/16/202519.0419.1318.9518.95
01/17/202519.1819.219.0119.1
01/20/202519.0119.2118.9519.19
01/21/202519.219.2319.0519.16
01/22/202519.219.3719.219.25
01/23/202519.2819.319.0619.14
01/24/202519.219.2619.1319.26
01/28/202519.3619.3919.1919.39
01/29/202519.3519.4719.2419.35
01/30/202519.4419.5719.3619.54
01/31/202519.5519.6619.4319.5
02/03/202519.3619.419.2419.4
02/04/202519.4819.5119.219.2
02/05/202519.1719.3219.1519.22
02/06/202519.3419.3519.1919.19
02/07/202519.1719.3119.1619.27
02/10/202519.1119.3919.119.32
02/11/202519.3419.3919.2519.26
02/12/202519.3719.4919.2719.49
02/13/202519.4819.5919.4219.46
02/14/202519.6819.7919.619.71
02/17/202519.6819.7819.5819.78
02/18/202519.6819.8419.6819.71
02/19/202519.7119.7719.4719.62
02/20/202519.5419.7219.4919.63
02/21/202519.6319.6719.4819.6
02/24/202519.619.819.4119.74
02/25/202519.5519.7419.5519.66
02/26/202519.7819.9819.5419.69
02/27/202520.0120.842020.38
02/28/202520.2220.2519.7319.98
03/03/202520.1520.1919.7820
03/04/20252020.3619.7519.75
03/05/202519.419.4818.7918.89
03/06/202518.918.9718.6318.68
03/07/202518.6818.8318.6118.82
03/10/202518.8318.9518.7518.89
03/11/202518.9319.1118.8219.01
03/12/202519.1819.2318.8619.06
03/13/202519.0619.1818.7218.81
03/14/202518.7918.9718.6118.7
03/17/202518.6118.6718.4418.6
03/18/202518.6418.7418.4818.55
03/19/202518.518.5318.3318.47
03/20/202518.5118.618.4618.56
03/21/202518.819.5818.5719.46
03/24/202519.3519.4119.0419.06
03/25/202519.2119.2118.8719.04
03/26/202519.0219.3219.0219.32
03/27/202519.3519.4119.2219.41
03/28/202519.4519.7719.3819.7
03/30/202519.6219.6819.4519.53
03/31/202519.6219.6819.4519.53
04/01/202519.7219.9419.6619.88
04/02/202519.920.0119.7719.87
04/03/202519.8720.3419.8620.29
04/04/202520.321.1320.2421.13
04/07/202520.2820.9220.2820.55
04/08/202520.5420.9720.4320.79
04/09/202520.5320.7820.4720.63
04/10/202520.7420.9320.420.84
04/11/202520.821.1720.6820.95
04/14/202520.9921.1820.920.9
04/15/202521.0321.1120.8320.89
04/16/202520.821.2520.821.11
04/17/202521.2421.2721.0921.27
04/18/202521.2421.2721.0921.27
04/22/202521.2621.5921.1921.5
04/23/202521.5821.6921.2421.46
04/24/202521.3321.3521.1321.21
04/25/202521.3321.3521.1321.21
04/28/202521.4221.5221.3121.38
04/29/202521.221.4421.221.38
04/30/202521.421.5521.121.22
05/01/202521.3721.5921.0621.49
05/02/202521.6421.9321.4521.93
05/05/20252222.1821.9421.94
05/06/202521.8422.0721.8122
05/07/202521.9422.121.8522.04
05/08/202522.1722.522.1422.29
05/09/202522.322.5122.1722.48
05/12/202522.522.5322.2422.27
05/13/202521.9922.1521.3521.52
05/14/202521.4421.6321.1821.33
05/15/202521.3421.4421.2121.34
05/16/202521.4921.621.3821.44
05/19/202521.4421.7321.4421.65
05/20/202521.7921.8221.4321.75
05/21/202521.821.9821.7121.78
05/22/202521.6521.8921.6121.77
05/23/202521.721.8221.621.69
05/26/202521.621.7721.5621.75
05/27/202521.7421.7621.6321.69
05/28/202521.6421.6921.4721.6
05/29/202521.6921.7321.5121.54
05/30/202521.621.7221.5221.6
06/02/202521.6221.9121.621.84
06/03/202521.8222.1421.8222.09
06/04/202522.1422.2321.7821.98
06/05/202522.0722.1621.821.84
06/06/202521.821.8821.721.72
06/10/202521.5821.8421.5121.84
06/11/202521.6621.9721.5921.77
06/12/202521.8121.9821.7121.98
06/13/202522.0322.2621.9722.22
06/16/202522.1822.3122.0122.06
06/17/202522.0522.2221.8721.98
06/18/20252222.321.9222.01
06/19/202522.0522.2421.9821.98
06/20/202521.8921.9421.4921.49
06/23/202521.4821.6221.3521.42
06/24/202521.5221.6221.2921.35
06/25/202521.2521.3821.1221.25
06/26/202521.0821.1920.9521.17
06/27/202521.1721.2320.7220.82
06/30/202520.8220.9720.7120.84
07/01/202520.8821.2420.8820.88
07/02/20252121.120.7320.95
07/03/202520.920.9320.7220.81
07/04/202520.8220.9120.7320.91
07/07/202520.9221.0820.9221.03
07/08/202520.9421.1520.6420.74
07/09/202520.6520.7120.2920.3
07/10/202520.3920.6120.3620.52
07/11/202520.520.6420.3420.46
07/14/202520.3820.5520.3620.45
07/15/202520.5320.5820.3620.46
07/16/202520.2720.4420.1620.39
07/17/202520.5520.5520.220.45
07/18/202520.420.6120.3320.59
07/21/202520.520.5320.3120.38
07/22/202520.3820.5320.3320.43
07/23/202520.4120.4720.220.33
07/24/202520.3520.420.1820.26
07/25/202520.2620.320.1120.22
07/28/202520.1820.3520.1620.35
07/29/202520.2720.3820.2220.3
07/30/202520.320.7520.2420.65
07/31/202520.620.7820.4620.74
08/01/202520.6920.6920.4720.55
08/04/202520.5720.9720.5720.89
08/05/202520.8921.120.8221.02
08/06/202520.921.0920.8421.05
08/07/202521.0821.2620.9821.02
08/08/202520.920.9720.6520.65
08/11/202520.6620.9320.6120.93
08/12/202520.8421.1420.8220.9
08/13/202520.8721.1520.8621.1
08/14/202521.1221.2821.0721.13
08/15/202521.1321.1520.9721.06
08/18/202521.0621.1920.9721.04
08/19/202521.1721.1720.9321.05
08/20/202521.2621.4121.1521.34
08/21/202521.521.6921.2721.57
08/22/202521.1621.320.7820.85
08/25/202520.920.9420.5320.73
08/26/202521.4622.721.4422.5
08/27/202522.7523.3822.6123.38
08/28/202523.3624.0423.324.04
08/29/202523.7824.223.7223.88
09/01/202523.8824.2823.8624.08
09/02/202524.0824.223.9324.03
09/03/202524.1424.1623.8223.91
09/04/20252424.2123.9124.09
09/05/20252424.1523.6723.96
09/08/202523.7823.9223.623.76
09/09/202523.792423.7123.84
09/10/202523.7323.823.5323.69
09/11/202523.6923.8723.5623.76
09/12/202523.942423.8223.88
09/15/202523.7724.0623.6723.97
09/16/202523.9724.0723.8423.84
09/17/202524.1224.1523.5723.75
09/18/202523.9923.9923.5623.58
09/19/202523.7723.8623.6223.62
09/22/202523.523.7623.4223.62
09/23/202523.7123.7123.3623.5
09/24/202523.4823.6923.3223.5
09/25/202523.5923.6423.2223.31
09/26/202523.2723.3523.1823.34
09/29/202523.3923.523.3123.46
09/30/202523.4623.5423.2923.29
10/01/202523.3123.3423.1123.26
10/02/202523.323.3623.0323.12
10/03/202523.1623.2923.0523.16
10/05/202523.2323.2923.0623.27
10/06/202523.2323.2923.0623.27
10/07/202523.2423.323.0523.28
10/08/202523.2123.2322.9123.07
10/09/202523.1923.323.1323.2
10/10/202523.3323.423.1723.31
10/13/202523.8523.923.5523.55
10/14/202523.4623.4623.0723.18
10/15/202523.4223.4623.1123.13
10/16/202523.2923.3222.8923.05
10/17/20252323.2822.9223.09
10/20/202523.1223.2823.0823.18
10/21/202523.1823.1922.9123.1
10/22/202523.0323.0922.7122.82
10/23/202522.6723.1722.6723.07
10/24/202523.0723.1122.7322.75
10/27/202522.7122.8822.6622.8
10/28/20252323.322.9723.16
10/29/202523.1623.1822.7122.71
10/30/202522.722.8321.8522.11
10/31/202522.222.2421.7522.05
11/03/202521.9522.2321.7622.08
11/04/202522.0822.1921.7321.8
11/05/202522.0122.1921.9121.97
11/06/202522.0322.1821.9122
11/07/202522.1322.4422.0322.36
11/09/202522.122.3222.0522.28
11/10/202522.3122.3722.0522.28
11/11/202522.322.4322.2722.3
11/12/202522.322.5322.2622.45
11/13/202522.3122.3821.9122.25
11/14/202522.0822.4122.0522.31
11/17/202522.2122.4222.1622.33
11/18/202522.4822.6322.3722.38
11/19/202522.1522.3522.1122.34
11/20/202522.0922.3821.9622.33
11/21/202522.3722.4822.1322.43
11/24/202522.3322.5422.2622.52
11/25/202522.2522.3322.0322.24
11/26/202522.6222.6222.3622.36
11/27/202522.3922.5722.3322.37
11/28/202522.1822.422.1822.32
12/01/202522.2222.3722.1222.2
12/02/202522.3622.5422.2822.37
12/03/202522.522.5322.1622.19
12/04/202522.122.1121.7421.81
12/05/202521.7921.9621.6221.85
12/08/202521.8221.921.6921.77
12/09/202521.8421.8821.7221.79
12/10/202521.8121.8821.621.88
12/11/202521.9422.121.8221.84
12/12/202521.9521.9721.7821.79
12/15/202521.6221.7521.3921.57
12/16/202521.621.6821.4821.56
12/17/202521.4121.6821.3821.61
12/18/202521.521.821.4921.8
12/19/202521.8321.921.5421.54
12/22/202521.4921.721.4721.67
12/23/202521.5821.7221.5421.62
12/24/202521.521.5721.321.3
12/29/202521.3821.5621.3221.39
12/30/202521.5521.5821.4221.46
12/31/202521.4121.4921.3321.44