Coles Group

COL · ASX · AUD

$23.03+1.23%+$0.28

Close · October 2, 2026

Price history

−0.39% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026$23.03
October 1, 2026$22.75
September 30, 2026$23.36
September 29, 2026$23.31
September 28, 2026$23.38
September 25, 2026$23.19
September 24, 2026$22.90
September 23, 2026$22.89
September 22, 2026$22.95
September 21, 2026$22.95
September 18, 2026$23.12
September 17, 2026$23.52
September 16, 2026$23.43
September 15, 2026$23.69
September 14, 2026$23.44
September 11, 2026$23.23
September 10, 2026$23.08
September 9, 2026$23.17
September 8, 2026$23.36
September 7, 2026$23.57
September 4, 2026$23.68
September 3, 2026$23.68
September 2, 2026$23.89
September 1, 2026$23.68
August 31, 2026$24.04
August 28, 2026$23.80
August 27, 2026$23.74
August 26, 2026$24.03
August 25, 2026$23.75
August 24, 2026$22.64
August 21, 2026$22.82
August 20, 2026$22.99
August 19, 2026$23.28
August 18, 2026$23.15
August 17, 2026$23.44
August 14, 2026$23.54
August 13, 2026$23.67
August 12, 2026$23.44
August 11, 2026$23.64
August 10, 2026$23.90
August 7, 2026$24.19
August 6, 2026$24.36
August 5, 2026$24.22
August 4, 2026$24.33
August 3, 2026$24.27
July 31, 2026$24.09
July 30, 2026$24.26
July 29, 2026$24.38
July 28, 2026$23.79
July 27, 2026$23.53
July 24, 2026$23.43
July 23, 2026$23.43
July 22, 2026$23.40
July 21, 2026$23.30
July 20, 2026$23.38
July 17, 2026$23.21
July 16, 2026$22.56
July 15, 2026$22.69
July 14, 2026$22.88
July 13, 2026$23.12
July 10, 2026$23.56
July 9, 2026$23.67
July 8, 2026$23.41
July 7, 2026$23.32
July 6, 2026$23.24
July 3, 2026$23.28
July 2, 2026$23.10
July 1, 2026$23.35
June 30, 2026$24.37
June 29, 2026$24.36
June 26, 2026$24.41
June 25, 2026$24.06
June 24, 2026$23.77
June 23, 2026$23.86
June 22, 2026$23.69
June 19, 2026$23.66
June 18, 2026$23.37
June 17, 2026$23.12
June 16, 2026$23.43
June 15, 2026$23.51
June 12, 2026$24.01
June 11, 2026$24.10
June 10, 2026$23.73
June 9, 2026$22.61
June 5, 2026$22.21
June 4, 2026$21.80
June 3, 2026$21.78
June 2, 2026$21.55
June 1, 2026$21.71
May 29, 2026$21.72
May 28, 2026$21.52
May 27, 2026$21.36
May 26, 2026$21.21
May 25, 2026$21.33
May 22, 2026$21.47
May 21, 2026$21.45
May 20, 2026$21.51
May 19, 2026$21.41
May 18, 2026$20.85
May 15, 2026$20.81
May 14, 2026$20.66
May 13, 2026$21.13
May 12, 2026$20.97
May 11, 2026$21.53
May 8, 2026$21.63
May 7, 2026$21.81
May 6, 2026$21.73
May 5, 2026$21.96
May 4, 2026$22.02
May 1, 2026$22.92
April 30, 2026$22.11
April 29, 2026$22.94
April 28, 2026$22.97
April 27, 2026$22.95
April 24, 2026$23.06
April 23, 2026$22.84
April 22, 2026$23.07
April 21, 2026$22.98
April 20, 2026$22.82
April 17, 2026$22.54
April 16, 2026$22.70
April 15, 2026$22.66
April 14, 2026$22.77
April 13, 2026$22.76
April 10, 2026$22.40
April 9, 2026$22.25
April 8, 2026$21.99
April 7, 2026$22.28
April 2, 2026$22.62
April 1, 2026$22.05
March 31, 2026$21.96
March 30, 2026$22.19
March 27, 2026$21.96
March 26, 2026$21.88
March 25, 2026$21.74
March 24, 2026$21.86
March 23, 2026$21.65
March 20, 2026$21.59
March 19, 2026$21.43
March 18, 2026$21.11
March 17, 2026$21.05
March 16, 2026$20.83
March 13, 2026$20.38
March 12, 2026$20.42
March 11, 2026$20.35
March 10, 2026$20.49
March 9, 2026$21.09
March 6, 2026$21.15
March 5, 2026$21.27
March 4, 2026$21.25
March 3, 2026$21.36
March 2, 2026$21.33
February 27, 2026$20.56
February 26, 2026$22.19
February 25, 2026$21.82
February 24, 2026$21.87
February 23, 2026$21.70
February 20, 2026$21.52
February 19, 2026$21.87
February 18, 2026$22.15
February 17, 2026$22.05
February 16, 2026$22.06
February 13, 2026$22.05
February 12, 2026$21.96
February 11, 2026$21.76
February 10, 2026$21.71
February 9, 2026$21.80
February 6, 2026$21.66
February 5, 2026$21.75
February 4, 2026$21.69
February 3, 2026$21.68
February 2, 2026$21.39
January 30, 2026$21.28
January 29, 2026$21.05
January 28, 2026$20.99
January 27, 2026$21.29
January 23, 2026$21.00
January 22, 2026$21.09
January 21, 2026$20.91
January 20, 2026$21.00
January 19, 2026$21.23
January 16, 2026$21.08
January 15, 2026$20.94
January 14, 2026$21.01
January 13, 2026$21.15
January 12, 2026$21.53
January 9, 2026$21.03
January 8, 2026$20.91
January 7, 2026$20.77
January 6, 2026$20.57
January 5, 2026$21.16
January 2, 2026$21.34
December 31, 2025$21.44
December 30, 2025$21.46
December 29, 2025$21.39
December 24, 2025$21.30
December 23, 2025$21.62
December 22, 2025$21.67
December 19, 2025$21.54
December 18, 2025$21.80
December 17, 2025$21.61
December 16, 2025$21.56
December 15, 2025$21.57
December 12, 2025$21.79
December 11, 2025$21.84
December 10, 2025$21.88
December 9, 2025$21.79
December 8, 2025$21.77
December 5, 2025$21.85
December 4, 2025$21.81
December 3, 2025$22.19
December 2, 2025$22.37
December 1, 2025$22.20
November 28, 2025$22.32
November 27, 2025$22.37
November 26, 2025$22.36
November 25, 2025$22.24
November 24, 2025$22.52
November 21, 2025$22.43
November 20, 2025$22.33
November 19, 2025$22.34
November 18, 2025$22.38
November 17, 2025$22.33
November 14, 2025$22.31
November 13, 2025$22.25
November 12, 2025$22.45
November 11, 2025$22.30
November 10, 2025$22.28
November 7, 2025$22.36
November 6, 2025$22.00
November 5, 2025$21.97
November 4, 2025$21.80
November 3, 2025$22.08
October 31, 2025$22.05
October 30, 2025$22.11
October 29, 2025$22.71
October 28, 2025$23.16
October 27, 2025$22.80
October 24, 2025$22.75
October 23, 2025$23.07
October 22, 2025$22.82
October 21, 2025$23.10
October 20, 2025$23.18
October 17, 2025$23.09
October 16, 2025$23.05
October 15, 2025$23.13
October 14, 2025$23.18
October 13, 2025$23.55
October 10, 2025$23.31
October 9, 2025$23.20
October 8, 2025$23.07
October 7, 2025$23.28
October 6, 2025$23.27
October 3, 2025$23.16
October 2, 2025$23.12

At a glance

  • The company

    Australian grocery retailer operating supermarkets, liquor stores and digital platforms with loyalty programs and financial services

  • Dividend

    Last ex-dividend on September 3, 2026

Where the price stands

52-wk low$20.10
52-wk high$24.59

−6.34% from the high

Performance

StockS&P/ASX 200
1 month−3.60%−3.30%
Year to date+7.42%−0.37%
1 year−0.39%−2.95%

Analysts · 15 analysts

Average target$24.16+4.89% vs. price

Buy 7 · Hold 7 · Sell 1 · Buy

Latest news

All news

The business in numbers

Revenue

$45.58B

Latest fiscal year · FY to Jun 2026

Net income

$1.09B

Latest fiscal year · FY to Jun 2026

Net margin

2.4%

Latest fiscal year · FY to Jun 2026

Numbers and valuation

Full valuation
Market cap
$30.95B
P/E
28.4
EPS
$0.81
Volume
2.25M
Dividend yield
3.25%

Stocks to explore

Other companies in the Consumer sector