Singapore markets open in 2 hours 3 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,509.01 +33.92 (+0.62%) Dow
39,331.85 +162.33 (+0.41%) Nasdaq
18,028.76 +149.46 (+0.84%) Bitcoin USD
61,962.31 -937.10 (-1.49%) CMC Crypto 200
1,332.58 -11.93 (-0.89%)
Coles Group Limited (COL.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 16.91 | 17.08 | 16.91 | 16.93 | 16.93 | 1,657,069 |
| 01 Jul 2024 | 17.00 | 17.03 | 16.94 | 16.99 | 16.99 | 1,571,401 |
| 28 Jun 2024 | 17.25 | 17.34 | 17.03 | 17.03 | 17.03 | 2,475,719 |
| 27 Jun 2024 | 17.03 | 17.20 | 16.86 | 17.20 | 17.20 | 2,180,614 |
| 26 Jun 2024 | 17.11 | 17.22 | 17.10 | 17.19 | 17.19 | 2,007,599 |
| 25 Jun 2024 | 17.08 | 17.27 | 17.03 | 17.19 | 17.19 | 1,928,369 |
| 24 Jun 2024 | 17.15 | 17.19 | 17.01 | 17.10 | 17.10 | 1,673,385 |
| 21 Jun 2024 | 17.09 | 17.17 | 17.04 | 17.11 | 17.11 | 8,247,737 |
| 20 Jun 2024 | 17.33 | 17.33 | 17.17 | 17.17 | 17.17 | 3,602,156 |
| 19 Jun 2024 | 17.23 | 17.40 | 17.20 | 17.37 | 17.37 | 2,285,901 |
| 18 Jun 2024 | 17.07 | 17.27 | 17.05 | 17.25 | 17.25 | 2,720,829 |
| 17 Jun 2024 | 16.99 | 17.09 | 16.86 | 17.06 | 17.06 | 1,577,849 |
| 14 Jun 2024 | 17.01 | 17.05 | 16.91 | 16.99 | 16.99 | 2,363,881 |
| 13 Jun 2024 | 16.96 | 17.02 | 16.90 | 17.01 | 17.01 | 2,665,640 |
| 12 Jun 2024 | 16.91 | 16.98 | 16.80 | 16.97 | 16.97 | 1,946,499 |
| 11 Jun 2024 | 16.89 | 16.96 | 16.76 | 16.91 | 16.91 | 2,506,592 |
| 07 Jun 2024 | 16.78 | 16.98 | 16.76 | 16.98 | 16.98 | 2,157,122 |
| 06 Jun 2024 | 16.73 | 16.82 | 16.69 | 16.79 | 16.79 | 1,601,517 |
| 05 Jun 2024 | 16.65 | 16.73 | 16.61 | 16.68 | 16.68 | 2,599,043 |
| 04 Jun 2024 | 16.46 | 16.66 | 16.46 | 16.59 | 16.59 | 2,217,641 |
| 03 Jun 2024 | 16.44 | 16.66 | 16.36 | 16.50 | 16.50 | 3,274,845 |
| 31 May 2024 | 16.22 | 16.42 | 16.19 | 16.42 | 16.42 | 17,036,285 |
| 30 May 2024 | 16.04 | 16.14 | 15.98 | 16.14 | 16.14 | 2,410,356 |
| 29 May 2024 | 16.24 | 16.28 | 16.05 | 16.07 | 16.07 | 3,006,729 |
| 28 May 2024 | 16.38 | 16.43 | 16.33 | 16.40 | 16.40 | 2,094,216 |
| 27 May 2024 | 16.15 | 16.34 | 16.13 | 16.34 | 16.34 | 2,021,854 |
| 24 May 2024 | 16.18 | 16.19 | 16.06 | 16.11 | 16.11 | 1,916,579 |
| 23 May 2024 | 16.08 | 16.28 | 16.07 | 16.28 | 16.28 | 2,342,650 |
| 22 May 2024 | 16.26 | 16.27 | 16.11 | 16.14 | 16.14 | 2,219,330 |
| 21 May 2024 | 16.28 | 16.33 | 16.21 | 16.21 | 16.21 | 2,215,422 |
| 20 May 2024 | 16.29 | 16.37 | 16.20 | 16.28 | 16.28 | 2,461,743 |
| 17 May 2024 | 16.45 | 16.48 | 16.25 | 16.30 | 16.30 | 1,729,771 |
| 16 May 2024 | 16.40 | 16.56 | 16.33 | 16.44 | 16.44 | 4,068,004 |
| 15 May 2024 | 16.16 | 16.27 | 16.16 | 16.20 | 16.20 | 2,270,638 |
| 14 May 2024 | 16.20 | 16.23 | 16.07 | 16.07 | 16.07 | 2,455,168 |
| 13 May 2024 | 16.27 | 16.29 | 16.21 | 16.27 | 16.27 | 1,526,465 |
| 10 May 2024 | 16.28 | 16.29 | 16.15 | 16.24 | 16.24 | 1,931,786 |
| 09 May 2024 | 16.34 | 16.39 | 16.24 | 16.28 | 16.28 | 1,812,695 |
| 08 May 2024 | 16.30 | 16.44 | 16.23 | 16.31 | 16.31 | 2,529,393 |
| 07 May 2024 | 16.14 | 16.27 | 16.11 | 16.26 | 16.26 | 2,762,093 |
| 06 May 2024 | 16.12 | 16.19 | 16.05 | 16.06 | 16.06 | 2,043,878 |
| 03 May 2024 | 16.06 | 16.21 | 16.01 | 16.12 | 16.12 | 2,787,437 |
| 02 May 2024 | 16.44 | 16.44 | 16.00 | 16.09 | 16.09 | 6,110,221 |
| 01 May 2024 | 16.33 | 16.56 | 16.25 | 16.40 | 16.40 | 4,188,206 |
| 30 Apr 2024 | 16.23 | 16.36 | 16.05 | 16.22 | 16.22 | 3,462,049 |
| 29 Apr 2024 | 16.41 | 16.43 | 16.16 | 16.27 | 16.27 | 3,232,491 |
| 26 Apr 2024 | 16.22 | 16.46 | 16.21 | 16.42 | 16.42 | 3,675,720 |
| 24 Apr 2024 | 16.27 | 16.36 | 16.22 | 16.32 | 16.32 | 3,234,749 |
| 23 Apr 2024 | 16.31 | 16.41 | 16.22 | 16.30 | 16.30 | 2,134,153 |
| 22 Apr 2024 | 16.17 | 16.34 | 16.06 | 16.33 | 16.33 | 2,606,536 |
| 19 Apr 2024 | 16.07 | 16.09 | 15.90 | 16.05 | 16.05 | 2,368,345 |
| 18 Apr 2024 | 15.99 | 16.22 | 15.99 | 16.16 | 16.16 | 2,508,824 |
| 17 Apr 2024 | 16.02 | 16.06 | 15.94 | 16.05 | 16.05 | 2,790,359 |
| 16 Apr 2024 | 16.15 | 16.18 | 15.91 | 16.01 | 16.01 | 2,520,581 |
| 15 Apr 2024 | 16.09 | 16.22 | 16.06 | 16.20 | 16.20 | 2,125,908 |
| 12 Apr 2024 | 16.25 | 16.25 | 16.10 | 16.15 | 16.15 | 2,130,257 |
| 11 Apr 2024 | 16.10 | 16.41 | 16.10 | 16.34 | 16.34 | 2,920,619 |
| 10 Apr 2024 | 16.21 | 16.29 | 16.20 | 16.23 | 16.23 | 2,611,092 |
| 09 Apr 2024 | 16.20 | 16.27 | 16.11 | 16.15 | 16.15 | 2,440,680 |
| 08 Apr 2024 | 16.35 | 16.38 | 16.13 | 16.19 | 16.19 | 2,751,860 |
| 05 Apr 2024 | 16.56 | 16.59 | 16.34 | 16.39 | 16.39 | 2,763,270 |
| 04 Apr 2024 | 16.64 | 16.64 | 16.53 | 16.59 | 16.59 | 1,291,999 |
| 03 Apr 2024 | 16.68 | 16.70 | 16.54 | 16.60 | 16.60 | 2,880,373 |
| 02 Apr 2024 | 16.84 | 16.89 | 16.63 | 16.68 | 16.68 | 3,495,674 |
| 28 Mar 2024 | 16.95 | 16.99 | 16.89 | 16.94 | 16.94 | 2,941,689 |
| 27 Mar 2024 | 16.67 | 16.88 | 16.66 | 16.88 | 16.88 | 2,756,912 |
| 26 Mar 2024 | 16.47 | 16.66 | 16.46 | 16.62 | 16.62 | 2,100,097 |
| 25 Mar 2024 | 16.60 | 16.61 | 16.49 | 16.54 | 16.54 | 1,914,332 |
| 22 Mar 2024 | 16.58 | 16.60 | 16.45 | 16.49 | 16.49 | 4,411,890 |
| 21 Mar 2024 | 16.62 | 16.63 | 16.48 | 16.57 | 16.57 | 3,505,199 |
| 20 Mar 2024 | 16.55 | 16.57 | 16.48 | 16.51 | 16.51 | 2,451,609 |
| 19 Mar 2024 | 16.69 | 16.71 | 16.42 | 16.50 | 16.50 | 2,327,019 |
| 18 Mar 2024 | 16.68 | 16.70 | 16.60 | 16.68 | 16.68 | 1,605,289 |
| 15 Mar 2024 | 16.56 | 16.70 | 16.53 | 16.70 | 16.70 | 4,279,531 |
| 14 Mar 2024 | 16.70 | 16.76 | 16.63 | 16.70 | 16.70 | 1,820,697 |
| 13 Mar 2024 | 16.78 | 16.78 | 16.62 | 16.69 | 16.69 | 2,678,523 |
| 12 Mar 2024 | 16.69 | 16.78 | 16.58 | 16.72 | 16.72 | 1,989,928 |
| 11 Mar 2024 | 16.64 | 16.79 | 16.58 | 16.75 | 16.75 | 2,263,235 |
| 08 Mar 2024 | 16.60 | 16.78 | 16.48 | 16.75 | 16.75 | 3,575,094 |
| 07 Mar 2024 | 16.51 | 16.60 | 16.37 | 16.55 | 16.55 | 3,368,757 |
| 06 Mar 2024 | 16.53 | 16.57 | 16.30 | 16.34 | 16.34 | 2,939,864 |
| 05 Mar 2024 | 16.75 | 16.75 | 16.42 | 16.47 | 16.47 | 4,914,528 |
| 05 Mar 2024 | 0.36 Dividend | |||||
| 04 Mar 2024 | 17.13 | 17.15 | 16.95 | 17.03 | 16.67 | 4,426,331 |
| 01 Mar 2024 | 16.91 | 17.11 | 16.84 | 17.08 | 16.72 | 3,089,138 |
| 29 Feb 2024 | 16.70 | 16.92 | 16.62 | 16.90 | 16.54 | 6,918,017 |
| 28 Feb 2024 | 16.84 | 17.07 | 16.58 | 16.69 | 16.34 | 4,714,169 |
| 27 Feb 2024 | 16.50 | 17.14 | 16.50 | 16.75 | 16.40 | 9,176,041 |
| 26 Feb 2024 | 15.78 | 15.95 | 15.65 | 15.88 | 15.54 | 3,079,041 |
| 23 Feb 2024 | 15.63 | 15.78 | 15.59 | 15.73 | 15.40 | 3,711,735 |
| 22 Feb 2024 | 15.42 | 15.60 | 15.41 | 15.55 | 15.22 | 4,987,349 |
| 21 Feb 2024 | 15.76 | 15.95 | 15.35 | 15.35 | 15.03 | 7,437,838 |
| 20 Feb 2024 | 16.02 | 16.11 | 15.95 | 16.03 | 15.69 | 1,761,035 |
| 19 Feb 2024 | 16.18 | 16.20 | 15.93 | 16.03 | 15.69 | 1,969,363 |
| 16 Feb 2024 | 16.28 | 16.33 | 15.96 | 16.13 | 15.79 | 2,894,756 |
| 15 Feb 2024 | 15.96 | 16.22 | 15.96 | 16.21 | 15.87 | 2,201,915 |
| 14 Feb 2024 | 15.87 | 16.03 | 15.78 | 16.00 | 15.66 | 2,334,199 |
| 13 Feb 2024 | 16.03 | 16.10 | 15.93 | 15.97 | 15.63 | 2,704,371 |
| 12 Feb 2024 | 15.97 | 16.09 | 15.97 | 16.00 | 15.66 | 1,016,738 |
| 09 Feb 2024 | 15.95 | 16.01 | 15.92 | 15.97 | 15.63 | 2,048,711 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.