Coles Group Ltd (COL.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 22.01 | 22.19 | 21.91 | 21.97 | +0.78% | 2,511,218 |
| 2025-11-04 | 22.08 | 22.19 | 21.73 | 21.80 | -1.27% | 1,731,237 |
| 2025-11-03 | 21.95 | 22.23 | 21.76 | 22.08 | +0.14% | 2,204,286 |
| 2025-10-31 | 22.20 | 22.24 | 21.75 | 22.05 | -0.27% | 3,672,365 |
| 2025-10-30 | 22.70 | 22.83 | 21.85 | 22.11 | -2.64% | 3,926,152 |
| 2025-10-29 | 23.16 | 23.18 | 22.71 | 22.71 | -1.94% | 2,647,837 |
| 2025-10-28 | 23.00 | 23.30 | 22.96 | 23.16 | +1.58% | 2,133,506 |
| 2025-10-27 | 22.71 | 22.88 | 22.66 | 22.80 | +0.22% | 1,349,301 |
| 2025-10-24 | 23.07 | 23.11 | 22.73 | 22.75 | -1.39% | 1,540,224 |
| 2025-10-23 | 22.67 | 23.17 | 22.67 | 23.07 | +1.10% | 1,639,687 |
| 2025-10-22 | 23.03 | 23.09 | 22.71 | 22.82 | -1.21% | 2,132,262 |
| 2025-10-21 | 23.18 | 23.19 | 22.91 | 23.10 | -0.35% | 1,915,564 |
| 2025-10-20 | 23.12 | 23.28 | 23.08 | 23.18 | +0.39% | 1,884,920 |
| 2025-10-17 | 23.00 | 23.27 | 22.92 | 23.09 | +0.17% | 1,810,985 |
| 2025-10-16 | 23.29 | 23.32 | 22.89 | 23.05 | -0.35% | 3,016,893 |
| 2025-10-15 | 23.42 | 23.45 | 23.11 | 23.13 | -0.22% | 2,655,785 |
| 2025-10-14 | 23.46 | 23.46 | 23.07 | 23.18 | -1.57% | 2,164,123 |
| 2025-10-13 | 23.85 | 23.90 | 23.55 | 23.55 | +1.03% | 2,707,302 |
| 2025-10-10 | 23.33 | 23.40 | 23.17 | 23.31 | +0.47% | 1,954,113 |
| 2025-10-09 | 23.19 | 23.30 | 23.13 | 23.20 | +0.56% | 1,718,757 |
| 2025-10-08 | 23.21 | 23.23 | 22.91 | 23.07 | -0.90% | 2,566,849 |
| 2025-10-07 | 23.24 | 23.30 | 23.05 | 23.28 | +0.04% | 1,696,020 |
| 2025-10-06 | 23.23 | 23.29 | 23.06 | 23.27 | +0.47% | 1,582,731 |
| 2025-10-03 | 23.16 | 23.29 | 23.05 | 23.16 | +0.17% | 1,406,520 |
| 2025-10-02 | 23.30 | 23.36 | 23.03 | 23.12 | -0.60% | 3,065,734 |
| 2025-10-01 | 23.31 | 23.34 | 23.11 | 23.26 | -0.13% | 1,798,292 |
| 2025-09-30 | 23.46 | 23.54 | 23.29 | 23.29 | -0.72% | 1,961,937 |
| 2025-09-29 | 23.39 | 23.50 | 23.31 | 23.46 | +0.51% | 1,666,331 |
| 2025-09-26 | 23.27 | 23.35 | 23.18 | 23.34 | +0.13% | 2,993,784 |
| 2025-09-25 | 23.59 | 23.64 | 23.22 | 23.31 | -0.81% | 2,138,884 |
| 2025-09-24 | 23.48 | 23.68 | 23.32 | 23.50 | +0.00% | 2,105,853 |
| 2025-09-23 | 23.71 | 23.71 | 23.36 | 23.50 | -0.51% | 2,054,738 |
| 2025-09-22 | 23.50 | 23.76 | 23.42 | 23.62 | +0.00% | 1,420,294 |
| 2025-09-19 | 23.77 | 23.86 | 23.62 | 23.62 | +0.17% | 5,885,953 |
| 2025-09-18 | 23.99 | 23.99 | 23.56 | 23.58 | -0.72% | 2,996,460 |
| 2025-09-17 | 24.12 | 24.15 | 23.57 | 23.75 | -0.38% | 2,320,960 |
| 2025-09-16 | 23.97 | 24.07 | 23.84 | 23.84 | -0.54% | 1,746,605 |
| 2025-09-15 | 23.77 | 24.06 | 23.67 | 23.97 | +0.38% | 2,200,605 |
| 2025-09-12 | 23.94 | 24.00 | 23.82 | 23.88 | +0.51% | 1,561,531 |
| 2025-09-11 | 23.69 | 23.87 | 23.56 | 23.76 | +0.30% | 1,993,259 |
| 2025-09-10 | 23.73 | 23.80 | 23.53 | 23.69 | -0.63% | 3,004,018 |
| 2025-09-09 | 23.79 | 24.00 | 23.71 | 23.84 | +0.34% | 2,793,395 |
| 2025-09-08 | 23.78 | 23.92 | 23.60 | 23.76 | -0.83% | 2,346,050 |
| 2025-09-05 | 24.00 | 24.15 | 23.67 | 23.96 | -0.54% | 3,686,273 |
| 2025-09-04 | 24.00 | 24.21 | 23.91 | 24.09 | +0.75% | 3,325,049 |
| 2025-09-03 | 24.14 | 24.16 | 23.82 | 23.91 | -0.50% | 2,381,434 |
| 2025-09-02 | 24.08 | 24.20 | 23.93 | 24.03 | -0.21% | 3,012,627 |
| 2025-09-01 | 23.88 | 24.28 | 23.86 | 24.08 | +0.84% | 1,537,778 |
| 2025-08-29 | 23.78 | 24.20 | 23.72 | 23.88 | -0.67% | 3,497,952 |
| 2025-08-28 | 23.36 | 24.04 | 23.30 | 24.04 | +2.82% | 4,209,302 |
| 2025-08-27 | 22.75 | 23.38 | 22.61 | 23.38 | +3.91% | 7,308,427 |
| 2025-08-26 | 21.46 | 22.70 | 21.43 | 22.50 | +8.54% | 9,321,554 |
| 2025-08-25 | 20.90 | 20.93 | 20.53 | 20.73 | -0.58% | 4,769,285 |
| 2025-08-22 | 21.16 | 21.30 | 20.77 | 20.85 | -3.34% | 3,551,606 |
| 2025-08-21 | 21.50 | 21.68 | 21.27 | 21.57 | +1.08% | 3,635,675 |
| 2025-08-20 | 21.26 | 21.41 | 21.15 | 21.34 | +1.38% | 1,753,041 |
| 2025-08-19 | 21.17 | 21.17 | 20.93 | 21.05 | +0.05% | 2,671,620 |
| 2025-08-18 | 21.06 | 21.18 | 20.97 | 21.04 | -0.09% | 2,031,665 |
| 2025-08-15 | 21.13 | 21.15 | 20.97 | 21.06 | -0.33% | 1,961,620 |
| 2025-08-14 | 21.12 | 21.28 | 21.07 | 21.13 | +0.14% | 2,008,886 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+16.20%). Worst month: Oct (-5.20%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Coles Group Ltd's (COL.AX) latest close?
24.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is COL.AX's 52-week high and low?
24.59 high and 20.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Coles Group Ltd's strongest and weakest month historically?
Historically, COL.AX's strongest calendar month has been Aug (average +16.20%) 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 405 daily bars in the Closelook data lake.