ASX, COL End of Day and Historical Share Prices [Coles Group Limited.]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

ASX, COL:

05 Sep 2025

LAST: 23.96	CHANGE: 0.13	OPEN: 24.00	HIGH: 24.15	ASK: 21.10	VOLUME: 3.69M
LAST: 23.96	CHG(%): 0.54	PREV: 24.09	LOW: 23.67	BID: 20.83

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	24.00	24.15	23.67	23.96	3.69M
04 Sep 25	24.00	24.21	23.91	24.09	3.33M
03 Sep 25	24.14	24.16	23.82	23.91	2.38M
02 Sep 25	24.08	24.20	23.93	24.03	3.01M
01 Sep 25	23.88	24.28	23.86	24.08	1.54M
29 Aug 25	23.78	24.20	23.72	23.88	3.5M
28 Aug 25	23.36	24.04	23.30	24.04	4.04M
27 Aug 25	22.75	23.38	22.61	23.38	7.31M
26 Aug 25	21.46	22.70	21.44	22.50	9.32M
25 Aug 25	20.90	20.94	20.53	20.73	4.77M

COMPANY PROFILE

Name:
About:	Coles Group Limited operates as a retailer in Australia. It operates through Supermarkets and Liquor segments. The company operates various supermarkets, which offers fresh food, groceries, general merchandise, and liquor; and coles.com.au, which offers a choice of home delivery, including same-day, overnight drop and go services, and pick up from click and collect locations. Its Coles Financial Services provides insurance, credit cards, and personal loans to Australian families. The company is also involved in the retailing of liquor through its various stores under the Liquorland, First Choice Liquor Market, and Vintage Cellars brand names, as well as retail media services through its store network and online platforms. In addition, it operates as flybuys loyalty program. The company was formerly known as Coles Myer Ltd. and changed its name to Coles Group Limited. Coles Group Limited was founded in 1914 and is based in Hawthorn East, Australia.
Industry:	Grocery Stores
Address:	800?838 Toorak Road, Hawthorn East, VIC, Australia, 3123
Website:	https://www.colesgroup.com.au
ISIN:	AU0000030678
FIGI:	BBG00MK2SRM0
LEI:	549300OHQRG2HN8LZ793

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	27.17
DivYield:	0.03
Div/Share:	0.69
Price to Book:	7.39
Price to Sales:	0.68
EBITDA:	2.728B
Shares:	1.341B
Market Cap:	32.138B

TECHNICAL INDICATORS

MA5:	24.01
MA10:	23.46
MA20:	22.28
MA50:	21.28
MA100:	21.48
MA200:	20.37
STO9:	82.02
STO14:	90.99
RSI14:	76.45
WPR14:	-3.87
MTM14:	2.91
ROC14:	0.14
ATR:	0.58
Week High:	24.28
Week Low:	23.67
Month High:	24.28
Month Low:	20.53
Year High:	24.28
Year Low:	17.29
Volatility:	1.86

RECENT DIVIDENDS

Date	Amount
04 Mar 2025	$0.37
03 Sep 2024	$0.32
04 Mar 2024	$0.36
01 Sep 2023	$0.30
01 Mar 2023	$0.36
02 Sep 2022	$0.30
02 Mar 2022	$0.33
26 Aug 2021	$0.28
25 Feb 2021	$0.33
27 Aug 2020	$0.28