See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI102.12▼ 1.11%
← COL.AU stock page

Coles Group Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-2917.42017.47017.13017.14014.3073,325,357
2021-10-2817.22017.57017.22017.36014.4902,561,741
2021-10-2717.38017.52017.11017.34014.4733,450,183
2021-10-2617.89017.96017.50017.52014.6242,326,985
2021-10-2517.99018.07017.83017.83014.8822,109,580
2021-10-2217.82017.99017.75017.95014.9832,384,803
2021-10-2117.98017.98017.68017.83014.8822,662,093
2021-10-2017.91018.00017.79017.88014.9242,553,858
2021-10-1917.71017.97017.71017.81014.8662,533,934
2021-10-1817.65017.79017.63017.71014.7821,994,860
2021-10-1517.56017.66017.45017.65014.7322,761,231
2021-10-1417.47017.57017.33017.50014.6072,420,037
← NewerPage 22 of 22 · 1,272 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-030.3700 AUD
2026-03-100.4100 AUD
2025-09-050.3200 AUD
2025-03-050.3700 AUD
2024-09-030.3200 AUD
2024-03-050.3600 AUD
2023-09-010.3000 AUD
2023-03-020.3600 AUD
2022-09-020.3000 AUD
2022-03-030.3300 AUD
2021-08-260.2800 AUD
2021-02-260.3300 AUD
2020-08-270.2750 AUD
2020-02-270.3000 AUD
2019-08-280.3550 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.