Coles Group Ltd (COL.AX) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -7.5% vs the 50-day and -4.1% vs the 200-day average, 12.5% below the 52-week high and +9.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Coles Group Ltd trades 7.5% below its 50-day and 4.1% below its 200-day moving average. (as of 2026-10-30)

Coles Group runs a network of supermarkets across Australia, alongside liquor stores and an online grocery and delivery business. It sources, stocks and sells food, household goods and general merchandise to retail shoppers.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the COL.AX overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	21.83	21.95	20.47	21.66	-7.67%	14,837,409
2026-10-29	23.85	23.85	23.31	23.46	-1.01%	2,145,955
2026-10-28	23.83	24.05	23.60	23.70	-1.21%	2,230,921
2026-10-27	24.17	24.18	23.83	23.99	-0.79%	2,490,210
2026-10-26	24.32	24.44	24.05	24.18	-1.51%	2,109,266
2026-10-23	24.62	24.75	24.44	24.55	+0.16%	2,863,470
2026-10-22	24.15	24.55	24.13	24.51	+1.03%	2,340,304
2026-10-21	24.35	24.50	24.11	24.26	+0.04%	2,818,445
2026-10-20	23.79	24.31	23.65	24.25	+1.85%	3,218,553
2026-10-19	23.96	24.23	23.81	23.81	-0.38%	2,511,749
2026-10-16	24.25	24.25	23.89	23.90	-1.52%	3,740,663
2026-10-15	23.80	24.27	23.69	24.27	+2.71%	6,286,660
2026-10-14	23.64	23.75	23.44	23.63	-0.30%	1,676,242
2026-10-13	23.35	23.70	23.32	23.70	+1.41%	2,322,555
2026-10-12	23.12	23.37	23.02	23.37	+0.26%	1,031,211
2026-10-09	23.20	23.58	23.07	23.31	+0.52%	1,759,805
2026-10-08	22.94	23.30	22.93	23.19	+1.35%	2,440,036
2026-10-07	22.91	23.05	22.77	22.88	+0.00%	2,655,547
2026-10-06	22.88	23.03	22.81	22.88	-0.52%	1,528,402
2026-10-05	23.08	23.22	22.89	23.00	-0.13%	945,816
2026-10-02	22.92	23.08	22.81	23.03	+1.23%	2,258,384
2026-10-01	23.28	23.28	22.74	22.75	-2.61%	2,317,555
2026-09-30	23.26	23.53	23.08	23.36	+0.21%	3,275,856
2026-09-29	23.39	23.47	23.22	23.31	-0.30%	1,235,291
2026-09-28	23.10	23.38	22.97	23.38	+0.82%	2,534,726
2026-09-25	22.90	23.26	22.83	23.19	+1.27%	1,437,970
2026-09-24	22.57	22.90	22.55	22.90	+0.04%	1,475,481
2026-09-23	22.89	22.99	22.78	22.89	-0.26%	1,553,983
2026-09-22	22.83	22.98	22.81	22.95	+0.00%	1,541,880
2026-09-21	23.12	23.20	22.82	22.95	-0.74%	1,838,131
2026-09-18	23.36	23.48	23.12	23.12	-1.70%	4,691,340
2026-09-17	23.79	23.79	23.36	23.52	+0.38%	3,058,701
2026-09-16	23.63	23.73	23.41	23.43	-1.10%	2,031,526
2026-09-15	23.52	23.77	23.45	23.69	+1.07%	1,777,996
2026-09-14	23.29	23.68	23.24	23.44	+0.90%	1,547,190
2026-09-11	23.08	23.46	23.07	23.23	+0.65%	3,169,011
2026-09-10	23.02	23.11	22.81	23.08	-0.39%	2,655,074
2026-09-09	23.35	23.45	23.10	23.17	-0.81%	2,156,234
2026-09-08	23.50	23.54	23.24	23.36	-0.89%	1,776,534
2026-09-07	23.63	23.83	23.55	23.57	-0.46%	1,262,396
2026-09-04	23.56	23.94	23.50	23.68	+0.00%	3,014,445
2026-09-03	23.41	23.68	23.32	23.68	-0.88%	3,656,867
2026-09-02	23.88	24.09	23.70	23.89	+0.89%	4,304,638
2026-09-01	23.99	24.05	23.63	23.68	-1.50%	8,120,888
2026-08-31	23.80	24.18	23.72	24.04	+1.01%	4,944,132
2026-08-28	23.68	23.80	23.33	23.80	+0.25%	2,796,846
2026-08-27	23.84	24.02	23.63	23.74	-1.21%	2,892,782
2026-08-26	23.98	24.37	23.67	24.03	+1.18%	4,650,588
2026-08-25	22.44	23.75	22.12	23.75	+4.90%	4,417,672
2026-08-24	22.72	22.90	22.54	22.64	-0.79%	2,399,575
2026-08-21	22.86	23.07	22.74	22.82	-0.74%	2,058,176
2026-08-20	23.05	23.20	22.92	22.99	-1.25%	2,163,955
2026-08-19	23.27	23.35	23.05	23.28	+0.56%	1,288,071
2026-08-18	23.26	23.37	22.99	23.15	-1.24%	2,219,016
2026-08-17	23.58	23.68	23.24	23.44	-0.42%	2,612,868
2026-08-14	23.75	23.77	23.54	23.54	-0.55%	1,510,688
2026-08-13	23.60	23.72	23.33	23.67	+0.98%	1,534,472
2026-08-12	23.58	23.69	23.26	23.44	-0.85%	1,730,009
2026-08-11	23.80	23.87	23.51	23.64	-1.09%	1,946,713
2026-08-10	24.05	24.13	23.82	23.90	-1.20%	2,174,785
2026-08-07	23.94	24.19	23.90	24.19	-0.70%	1,712,601
2026-08-06	24.05	24.36	23.98	24.36	+0.58%	2,069,542
2026-08-05	24.24	24.38	24.10	24.22	-0.45%	1,988,689
2026-08-04	24.24	24.33	24.04	24.33	+0.25%	2,303,985
2026-08-03	24.00	24.32	23.92	24.27	+0.75%	1,507,669
2026-07-31	24.10	24.19	23.93	24.09	-0.70%	2,916,397
2026-07-30	24.45	24.45	24.10	24.26	-0.49%	1,900,666
2026-07-29	23.92	24.39	23.89	24.38	+2.48%	3,126,377
2026-07-28	23.42	23.91	23.33	23.79	+1.10%	2,530,408
2026-07-27	23.56	23.59	23.30	23.53	+0.43%	1,795,800
2026-07-24	23.15	23.43	23.03	23.43	+0.00%	2,492,355
2026-07-23	23.45	23.65	23.34	23.43	+0.13%	3,190,585
2026-07-22	23.17	23.40	23.08	23.40	+0.43%	2,197,364
2026-07-21	23.31	23.52	23.15	23.30	-0.34%	1,631,785
2026-07-20	23.21	23.46	23.18	23.38	+0.73%	1,710,079
2026-07-17	23.18	23.68	23.00	23.21	+2.88%	3,918,235
2026-07-16	22.50	22.64	22.18	22.56	-0.57%	2,843,081
2026-07-15	22.78	22.79	22.53	22.69	-0.83%	3,751,350
2026-07-14	23.20	23.21	22.79	22.88	-1.04%	2,403,597
2026-07-13	23.27	23.38	22.90	23.12	-1.87%	3,421,714
2026-07-10	23.53	23.67	23.30	23.56	-0.46%	1,250,906
2026-07-09	23.44	23.71	23.37	23.67	+1.11%	1,901,993
2026-07-08	23.48	23.60	23.23	23.41	+0.39%	2,826,620
2026-07-07	23.21	23.35	23.09	23.32	+0.34%	2,534,604
2026-07-06	23.07	23.28	22.93	23.24	-0.17%	1,750,487
2026-07-03	23.39	23.59	23.26	23.28	+0.78%	2,688,223
2026-07-02	23.23	23.35	22.80	23.10	-1.07%	5,787,432
2026-07-01	23.65	23.70	22.48	23.35	-4.19%	5,411,158
2026-06-30	24.49	24.54	24.25	24.37	+0.04%	2,210,491
2026-06-29	24.30	24.59	24.20	24.36	-0.20%	1,967,389
2026-06-26	24.10	24.41	24.01	24.41	+1.45%	2,104,351
2026-06-25	23.90	24.20	23.86	24.06	+1.22%	2,618,403
2026-06-24	23.90	24.07	23.65	23.77	-0.38%	3,279,359
2026-06-23	23.63	23.86	23.53	23.86	+0.72%	1,709,771
2026-06-22	23.54	23.72	23.51	23.69	+0.13%	1,352,669
2026-06-19	23.49	23.70	23.25	23.66	+1.24%	5,530,433
2026-06-18	23.09	23.45	23.01	23.37	+1.08%	2,720,446
2026-06-17	23.00	23.29	22.92	23.12	-1.32%	3,707,720
2026-06-16	23.14	23.47	23.05	23.43	-0.34%	1,968,750
2026-06-15	23.87	23.96	23.21	23.51	-2.08%	4,771,873
2026-06-12	24.03	24.22	23.84	24.01	-0.37%	2,681,470
2026-06-11	23.60	24.13	23.60	24.10	+1.56%	4,539,684
2026-06-10	22.72	23.73	22.68	23.73	+4.95%	5,001,661
2026-06-09	22.20	22.75	22.18	22.61	+1.80%	4,117,465
2026-06-05	21.64	22.21	21.64	22.21	+1.88%	3,477,613
2026-06-04	21.88	22.10	21.73	21.80	+0.09%	1,734,593
2026-06-03	21.41	21.83	21.26	21.78	+1.07%	2,443,960
2026-06-02	21.52	21.63	21.31	21.55	-0.74%	3,172,532
2026-06-01	21.61	21.73	21.39	21.71	-0.05%	1,480,593
2026-05-29	21.60	21.75	21.39	21.72	+0.93%	7,769,696
2026-05-28	21.30	21.66	21.27	21.52	+0.75%	2,860,577
2026-05-27	21.14	21.36	21.09	21.36	+0.71%	3,416,770
2026-05-26	21.30	21.34	21.13	21.21	-0.56%	2,174,738
2026-05-25	21.36	21.48	21.22	21.33	-0.65%	1,433,999
2026-05-22	21.43	21.52	21.31	21.47	+0.09%	2,164,755
2026-05-21	21.57	21.65	21.45	21.45	-0.28%	2,021,296
2026-05-20	21.50	21.75	21.45	21.51	+0.47%	2,856,394
2026-05-19	21.22	21.58	21.00	21.41	+2.69%	2,606,386
2026-05-18	20.89	21.11	20.81	20.85	+0.19%	2,275,273
2026-05-15	20.86	20.94	20.74	20.81	+0.73%	2,818,372
2026-05-14	20.90	21.05	20.32	20.66	-2.22%	3,691,737
2026-05-13	20.79	21.31	20.70	21.13	+0.76%	3,166,513
2026-05-12	21.48	21.54	20.87	20.97	-2.60%	3,504,044
2026-05-11	21.54	21.64	21.40	21.53	-0.46%	2,451,671
2026-05-08	21.68	21.79	21.48	21.63	-0.83%	2,903,296
2026-05-07	21.85	21.92	21.55	21.81	+0.37%	5,193,604
2026-05-06	22.00	22.07	21.59	21.73	-1.05%	4,056,007
2026-05-05	21.71	22.05	21.65	21.96	-0.27%	2,260,564
2026-05-04	22.40	22.88	21.90	22.02	-3.93%	3,353,062
2026-05-01	22.19	22.98	21.99	22.92	+3.66%	3,498,611
2026-04-30	22.00	22.26	21.32	22.11	-3.62%	6,147,673
2026-04-29	22.88	23.14	22.84	22.94	-0.13%	2,425,553
2026-04-28	22.91	23.02	22.80	22.97	+0.09%	2,701,477
2026-04-27	22.94	23.02	22.82	22.95	-0.48%	1,555,423
2026-04-24	23.00	23.06	22.77	23.06	+0.96%	3,095,912
2026-04-23	23.00	23.07	22.69	22.84	-1.00%	3,709,004
2026-04-22	22.90	23.12	22.88	23.07	+0.39%	2,079,204
2026-04-21	22.73	22.98	22.68	22.98	+0.70%	3,902,151
2026-04-20	22.71	22.91	22.62	22.82	+1.24%	1,707,544
2026-04-17	22.58	22.70	22.44	22.54	-0.70%	3,932,667
2026-04-16	22.87	22.87	22.55	22.70	+0.18%	3,233,289
2026-04-15	22.77	22.82	22.57	22.66	-0.48%	3,244,949
2026-04-14	22.54	22.86	22.54	22.77	+0.04%	2,881,932
2026-04-13	22.60	22.89	22.58	22.76	+1.61%	3,920,493
2026-04-10	22.30	22.44	22.21	22.40	+0.67%	2,053,339
2026-04-09	22.14	22.38	22.01	22.25	+1.18%	3,360,323
2026-04-08	22.15	22.27	21.91	21.99	-1.30%	3,639,850
2026-04-07	22.62	22.71	22.18	22.28	-1.50%	2,525,019
2026-04-02	21.95	22.62	21.92	22.62	+2.59%	4,356,874
2026-04-01	22.04	22.10	21.66	22.05	+0.41%	5,134,671
2026-03-31	22.11	22.22	21.82	21.96	-1.04%	4,396,139
2026-03-30	21.95	22.39	21.79	22.19	+1.05%	3,531,201
2026-03-27	21.91	22.04	21.77	21.96	+0.37%	2,693,505
2026-03-26	21.50	21.88	21.50	21.88	+0.64%	4,569,336
2026-03-25	22.05	22.12	21.63	21.74	-0.55%	3,810,576
2026-03-24	21.70	22.04	21.64	21.86	+0.97%	4,066,458
2026-03-23	21.48	21.71	21.30	21.65	+0.28%	4,880,026
2026-03-20	21.51	21.70	21.43	21.59	+0.75%	6,759,725
2026-03-19	20.83	21.47	20.83	21.43	+1.52%	4,527,389
2026-03-18	21.48	21.50	20.89	21.11	+0.29%	3,301,732
2026-03-17	20.75	21.08	20.70	21.05	+1.06%	3,382,369
2026-03-16	20.42	20.89	20.41	20.83	+2.21%	2,499,413
2026-03-13	20.48	20.56	20.36	20.38	-0.20%	2,351,838
2026-03-12	20.18	20.42	20.10	20.42	+0.34%	3,674,677
2026-03-11	20.62	20.75	20.35	20.35	-0.68%	2,818,153
2026-03-10	20.70	20.80	20.43	20.49	-2.84%	3,082,106
2026-03-09	20.99	21.09	20.77	21.09	-0.28%	5,194,236
2026-03-06	21.35	21.40	21.10	21.15	-0.56%	3,145,452
2026-03-05	21.26	21.41	21.13	21.27	+0.09%	5,810,064
2026-03-04	21.18	21.71	21.18	21.25	-0.51%	5,697,326
2026-03-03	21.13	21.37	20.93	21.36	+0.14%	5,087,719
2026-03-02	21.66	21.94	21.13	21.33	+3.75%	6,335,560
2026-02-27	21.50	21.50	20.10	20.56	-7.35%	14,992,172
2026-02-26	22.15	22.23	21.77	22.19	+1.70%	3,029,923
2026-02-25	21.91	22.09	21.69	21.82	-0.23%	3,792,726
2026-02-24	21.98	22.01	21.71	21.87	+0.78%	1,718,775
2026-02-23	21.42	21.70	21.36	21.70	+0.84%	1,723,265
2026-02-20	21.77	21.87	21.31	21.52	-1.60%	2,932,642
2026-02-19	22.15	22.30	21.81	21.87	-1.26%	2,471,075
2026-02-18	22.15	22.23	22.07	22.15	+0.45%	1,489,383
2026-02-17	22.03	22.18	21.90	22.05	-0.05%	1,696,961
2026-02-16	21.95	22.22	21.85	22.06	+0.05%	1,310,670
2026-02-13	22.16	22.38	22.00	22.05	+0.41%	2,258,368
2026-02-12	21.90	22.07	21.85	21.96	+0.92%	2,299,559
2026-02-11	21.82	21.84	21.59	21.76	+0.23%	1,429,556
2026-02-10	21.62	21.83	21.57	21.71	-0.41%	1,779,309
2026-02-09	21.74	21.87	21.65	21.80	+0.65%	3,146,724
2026-02-06	21.75	21.95	21.56	21.66	-0.41%	1,891,719
2026-02-05	21.75	21.88	21.63	21.75	+0.28%	2,024,642
2026-02-04	21.55	21.79	21.55	21.69	+0.05%	2,334,164
2026-02-03	21.75	21.79	21.53	21.68	+1.36%	2,428,870
2026-02-02	21.55	21.64	21.21	21.39	+0.52%	2,144,541
2026-01-30	21.10	21.33	20.94	21.28	+1.09%	3,329,170
2026-01-29	20.86	21.11	20.43	21.05	+0.29%	2,330,439
2026-01-28	21.44	21.48	20.83	20.99	-1.41%	2,855,357
2026-01-27	21.05	21.35	20.91	21.29	+1.38%	2,755,547
2026-01-23	21.04	21.18	20.96	21.00	-0.43%	1,668,869
2026-01-22	20.80	21.12	20.80	21.09	+0.86%	2,981,738
2026-01-21	20.99	21.13	20.86	20.91	-0.43%	3,280,800
2026-01-20	21.21	21.33	20.93	21.00	-1.08%	1,702,523
2026-01-19	21.07	21.38	21.04	21.23	+0.71%	1,803,450
2026-01-16	21.01	21.20	20.95	21.08	+0.67%	2,310,484
2026-01-15	21.00	21.12	20.89	20.94	-0.33%	2,668,739
2026-01-14	21.54	21.54	20.97	21.01	-0.66%	2,866,993
2026-01-13	21.42	21.45	21.12	21.15	-1.76%	4,136,529
2026-01-12	21.13	21.57	21.07	21.53	+2.38%	3,421,092
2026-01-09	20.89	21.14	20.80	21.03	+0.57%	2,389,561
2026-01-08	20.91	21.00	20.76	20.91	+0.67%	1,555,749
2026-01-07	20.60	20.83	20.55	20.77	+0.97%	2,305,784
2026-01-06	21.11	21.11	20.55	20.57	-2.79%	2,952,983
2026-01-05	21.35	21.37	21.15	21.16	-0.84%	1,655,779
2026-01-02	21.49	21.50	21.34	21.34	-0.47%	1,031,803
2025-12-31	21.41	21.49	21.32	21.44	-0.09%	1,190,921
2025-12-30	21.55	21.58	21.42	21.46	+0.33%	1,333,319
2025-12-29	21.38	21.56	21.32	21.39	+0.42%	1,321,139
2025-12-24	21.50	21.57	21.30	21.30	-1.48%	1,191,273
2025-12-23	21.58	21.72	21.54	21.62	-0.23%	1,342,802
2025-12-22	21.49	21.70	21.47	21.67	+0.60%	1,554,834
2025-12-19	21.83	21.90	21.54	21.54	-1.19%	5,671,037
2025-12-18	21.50	21.80	21.49	21.80	+0.88%	2,948,176
2025-12-17	21.41	21.68	21.38	21.61	+0.23%	2,376,993
2025-12-16	21.60	21.68	21.48	21.56	-0.05%	2,164,650
2025-12-15	21.62	21.75	21.39	21.57	-1.01%	1,886,931
2025-12-12	21.95	21.96	21.78	21.79	-0.23%	2,142,023
2025-12-11	21.94	22.10	21.82	21.84	-0.18%	1,568,321
2025-12-10	21.81	21.88	21.60	21.88	+0.41%	1,935,958
2025-12-09	21.84	21.88	21.72	21.79	+0.09%	1,523,036
2025-12-08	21.82	21.90	21.68	21.77	-0.37%	946,902
2025-12-05	21.79	21.96	21.62	21.85	+0.18%	2,520,194
2025-12-04	22.10	22.11	21.74	21.81	-1.71%	2,243,540
2025-12-03	22.50	22.53	22.16	22.19	-0.80%	2,299,006
2025-12-02	22.36	22.54	22.28	22.37	+0.77%	1,987,945
2025-12-01	22.22	22.37	22.12	22.20	-0.54%	1,961,196
2025-11-28	22.18	22.40	22.18	22.32	-0.22%	3,380,645
2025-11-27	22.39	22.57	22.33	22.37	+0.04%	988,793
2025-11-26	22.62	22.62	22.36	22.36	+0.54%	3,221,201
2025-11-25	22.25	22.32	22.03	22.24	-1.24%	1,735,053
2025-11-24	22.33	22.54	22.26	22.52	+0.40%	6,129,901
2025-11-21	22.37	22.48	22.13	22.43	+0.45%	2,599,645
2025-11-20	22.09	22.38	21.96	22.33	-0.04%	2,672,988
2025-11-19	22.15	22.35	22.11	22.34	-0.18%	2,274,512
2025-11-18	22.48	22.63	22.37	22.38	+0.22%	2,800,648
2025-11-17	22.21	22.42	22.16	22.33	+0.09%	1,516,298
2025-11-14	22.08	22.41	22.05	22.31	+0.27%	1,420,019
2025-11-13	22.31	22.38	21.91	22.25	-0.89%	2,590,115
2025-11-12	22.30	22.53	22.26	22.45	+0.67%	2,490,793
2025-11-11	22.30	22.43	22.27	22.30	+0.09%	1,659,420
2025-11-10	22.10	22.32	22.05	22.28	-0.36%	1,873,126
2025-11-07	22.13	22.44	22.03	22.36	+1.64%	2,564,922
2025-11-06	22.03	22.18	21.91	22.00	+0.14%	2,287,135

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Aug (+7.63%). Worst month: Oct (-5.20%). Based on 2 years of daily data (2025–2026).

Jan+1.50%
Feb-0.45%
Mar+0.30%
Apr+3.51%
May-2.36%
Jun+3.84%
Jul+1.25%
Aug+7.63%
Sep-2.32%
Oct-5.20%
Nov+1.09%
Dec-3.42%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Coles Group Ltd's (COL.AX) latest close?

21.66 on 2026-10-30, from the Closelook data lake's daily price record.

What is COL.AX's 52-week high and low?

24.75 high and 20.10 low over the trailing 52 weeks, as of 2026-10-30.

What is Coles Group Ltd's strongest and weakest month historically?

Historically, COL.AX's strongest calendar month has been Aug (average +7.63%) and its weakest Oct (average -5.20%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.

What is the current Closelooknet signal on COL.AX?

Mixed moving-average stack: Trades -7.5% vs the 50-day and -4.1% vs the 200-day average, 12.5% below the 52-week high and +9.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is COL.AX above its 50-day and 200-day moving averages?

Coles Group Ltd trades 7.5% below its 50-day and 4.1% below its 200-day moving average (8.3% below its 20-day). As of 2026-10-30.