Coles Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 24.100 | 24.190 | 23.930 | 24.090 | 23.717 | 2,916,397 |
| 2026-07-30 | 24.450 | 24.450 | 24.100 | 24.260 | 23.884 | 1,900,666 |
| 2026-07-29 | 23.920 | 24.395 | 23.890 | 24.380 | 24.002 | 3,126,377 |
| 2026-07-28 | 23.420 | 23.905 | 23.330 | 23.790 | 23.422 | 2,530,408 |
| 2026-07-27 | 23.560 | 23.590 | 23.300 | 23.530 | 23.166 | 1,795,800 |
| 2026-07-24 | 23.150 | 23.430 | 23.030 | 23.430 | 23.067 | 2,492,355 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.3700 AUD |
| 2026-03-10 | 0.4100 AUD |
| 2025-09-05 | 0.3200 AUD |
| 2025-03-05 | 0.3700 AUD |
| 2024-09-03 | 0.3200 AUD |
| 2024-03-05 | 0.3600 AUD |
| 2023-09-01 | 0.3000 AUD |
| 2023-03-02 | 0.3600 AUD |
| 2022-09-02 | 0.3000 AUD |
| 2022-03-03 | 0.3300 AUD |
| 2021-08-26 | 0.2800 AUD |
| 2021-02-26 | 0.3300 AUD |
| 2020-08-27 | 0.2750 AUD |
| 2020-02-27 | 0.3000 AUD |
| 2019-08-28 | 0.3550 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.