ASX · COL · stock
Coles Group Limited (COL) stock price history
Every ASX trading session of Coles Group Limited from Nov 20, 2018 to Sep 28, 2026: 1,987 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COL adjusted close, 2018 to 2026
- A$24.03
- All time high, 2026
- A$24.21
- 52 week high, A$19.40 low
- 1,987
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
COL key facts
- Coles Group Limited (COL) closed at A$23.38 on Sep 28, 2026 on ASX.
- COL's all time high close is A$24.03, set on Jun 26, 2026; its all time low close is A$8.50 on Mar 11, 2019.
- COL's 52 week range is A$19.40 to A$24.21.
- COL returned +3.8% over the year to Sep 28, 2026 and +69.4% over five years.
- Since Nov 20, 2018 COL returned +142%, +11.9% a year compounded.
- COL's deepest drawdown was -18.4% from Aug 18, 2022 to Oct 24, 2023.
- DataCedar holds 1,987 daily sessions of COL history from Nov 20, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
COL price chart, 2018 to 2026
COL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | -2.7% |
| 6 months | +8.1% |
| Year to date | +13.0% |
| 1 year | +3.8% |
| 3 years | +66.6% |
| 5 years | +69.4% |
| 10 years | n/a |
| Since Nov 20, 2018 | +142.2% |
| Compound annual growth, 7.9 years | +11.9% |
COL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$24.03 on Jun 26, 2026
- All time low close
- A$8.50 on Mar 11, 2019
- 52 week high
- A$24.21 on Jun 29, 2026
- 52 week low
- A$19.40 on Feb 26, 2026
- Deepest drawdown
- -18.4% from Aug 18, 2022 to Oct 24, 2023, recovered Jul 30, 2024
- Best single session
- +8.7% on Mar 12, 2020
- Worst single session
- -9.9% on Mar 30, 2020
- Volatility, 1 year annualised
- 20.2%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2018
- 2.4×
- Best calendar year
- 2019, +30%
- Worst calendar year
- 2022, -3%
COL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Nov 20, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$20.75 | A$24.21 | A$19.40 | A$23.38 | +13.0% | 561.3M | 188 |
| 2025 | A$17.60 | A$23.31 | A$17.43 | A$20.70 | +17.2% | 695.9M | 253 |
| 2024 | A$14.46 | A$18.13 | A$13.81 | A$17.66 | +21.8% | 663.5M | 254 |
| 2023 | A$14.50 | A$16.64 | A$13.33 | A$14.49 | +0.2% | 757.2M | 252 |
| 2022 | A$14.97 | A$16.71 | A$13.08 | A$14.47 | -3.4% | 839.3M | 251 |
| 2021 | A$14.75 | A$15.56 | A$12.55 | A$14.97 | +2.6% | 702.2M | 254 |
| 2020 | A$11.54 | A$15.27 | A$11.11 | A$14.60 | +26.5% | 1.3B | 255 |
| 2019 | A$8.90 | A$12.91 | A$8.42 | A$11.54 | +29.8% | 751.9M | 253 |
| 2018 | A$9.46 | A$10.12 | A$8.52 | A$8.89 | n/a | 165.7M | 27 |
COL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$23.38 | -1.2% |
| August 2026 | A$23.67 | -0.2% |
| July 2026 | A$23.72 | -1.1% |
| June 2026 | A$23.99 | +12.2% |
| May 2026 | A$21.38 | -1.8% |
| April 2026 | A$21.77 | +0.3% |
| March 2026 | A$21.71 | +9.4% |
| February 2026 | A$19.85 | -3.4% |
| January 2026 | A$20.54 | -0.7% |
| December 2025 | A$20.70 | -3.4% |
| November 2025 | A$21.43 | +0.7% |
| October 2025 | A$21.29 | -5.3% |
About the COL data
Daily bars. 1,987 sessions from Nov 20, 2018 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 20, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
COL share price history
