Coles Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 21.850 | 21.920 | 21.550 | 21.810 | 21.472 | 5,193,604 |
| 2026-05-06 | 22.000 | 22.070 | 21.590 | 21.730 | 21.394 | 4,056,007 |
| 2026-05-05 | 21.710 | 22.050 | 21.650 | 21.960 | 21.620 | 2,260,564 |
| 2026-05-04 | 22.400 | 22.880 | 21.900 | 22.020 | 21.679 | 3,353,062 |
| 2026-05-01 | 22.190 | 22.980 | 21.990 | 22.920 | 22.565 | 3,498,611 |
| 2026-04-30 | 22.000 | 22.260 | 21.320 | 22.110 | 21.768 | 6,147,673 |
| 2026-04-29 | 22.880 | 23.140 | 22.840 | 22.940 | 22.585 | 2,425,553 |
| 2026-04-28 | 22.910 | 23.020 | 22.800 | 22.970 | 22.614 | 2,701,477 |
| 2026-04-27 | 22.940 | 23.020 | 22.820 | 22.950 | 22.595 | 1,555,423 |
| 2026-04-24 | 23.000 | 23.060 | 22.765 | 23.060 | 22.703 | 3,095,912 |
← NewerPage 3 of 3 · 130 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.