Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 21-Jan-19 03:58:16 PM AEDT

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Fundamental Next Section
  News Next Section
  Options Next Section
  Warrants Next Section
  Charting Next Section
  Ext_Verification Next Section
  Limits Next Section
  Weekly Next Section
  Enhanced Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CGJ) COLES GROUP LIMITED home page...

     Prev Section TOC    Company Info for CGJ    Fundamental Next Section
Listing Code CGJ
Listing Name COLES GROUP LIMITED
GICS Sector Food & Staples Retailing
ISIN Name COLES GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CGJ7


Maximum Price date available .. Friday 15th January 2021
Latest price with VOLUME for CGJ .. Friday 9th November 2007

CGJ is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company CGJ
DATE 2020-08-25 ### 2007-10-26 2007-09-28 ###
SHARE PRICE 15.25 ### 15.4 ###
MARKET CAP ### 19267185091.22 18,463,886,148 16,986,725,183
DIVIDEND YIELD ### 2.77 ### ###
Price to Earnings (PE) Price/EPS 24.4 25.71 ### ###
Earnings/Share (EPS) 0.625 0.625 0.625 ###
EARNINGS YIELD% ### 3.89 4.058441558 6.796047989
DEBT EQUITY 43 43 43 43
Net Tangible Assets (NTA) 1.87 1.87 1.87 ###
DIV COVER 1.4 1.4 1.404494382 2.292857143
SHARE PRICE NTA ### 8.59 ### ###
CVGI
FRANK ###
DIVPS 44.5 44.5 44.5 42
52 WK HI LAST% 17.7 11.7 16.55844156 26.67607622
52 WK LO LAST% ### 19.42 ### 8.609738885
ALLORDS DIVYIELD 3.58 3.42 ### ###
DIV YIELD ALLORDS DIV YIELD ### ### ### ###
ALLORDS PE 14.25 ### 14.73 ###
PE ALLORDSPE ### ### ### ###
EARNINGS YIELD BOND RATE -1.89 -2.27 -2.096558442 0.851047989
DIV YIELD BONDRATE ### ### ### ###
10 YEAR BOND YIELD ### 6.155 6.155 5.945
AUD 0.88 0.8881 0.8889 ###
ISSUED SHARES ### 1,198,953,646 1,198,953,646 1,198,780,888
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST 17.89 17.89 17.89 17.89
LOWEST 10.7 ### ### ###
DIVIDEND DATE EX ### ### ###
DIVIDEND DATE PAY 2007-11-23 2007-11-23 ###
DIVIDEND AMOUNT 0.25 0.25 ###
DIVIDEND FRANKING ### ### ###
HIGHEST P
LOWEST P
STDEV
Year High 17.89 17.89 17.89 17.89
Year Low ### ### ### ###
Net Profit Margin% 0 0 0 0
Operating Margin% 0 0 0 0
Return on Avg Assets% 0 0 0 0
Return on Avg Equity% 0 0 0 0
No. Employees 0 0 0 0
52Week High 0 0 0 0
52Week Low 0 0 0 0

     Prev Section Fundamental    News for CGJ    Options Next Section

Score Company CGJ for Ownership
CtrLinksDateNewsScore
1 an 2007-12-06  2021-01-01 07:09 GMT, Price
Closed at $0
###
Price range $12.95 -> $17.95, for Dates 2006-Nov-29 Wed -> 2007-Nov-09 Fri
 

     Prev Section News    Options owned by CGJ    Warrants Next Section
No OPTIONS for company (CGJ) COLES GROUP LIMITED.
     Prev Section Options    Warrants owned by CGJ    Charting Next Section
No Warrants for company (CGJ) COLES GROUP LIMITED.
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (CGJ) COLES GROUP LIMITED:

     Prev Section Charting    Verify using external resources    Limits Next Section

     Prev Section Ext_Verification    Limits (min and Max values)    Weekly Next Section


Legend for Following Tables

TypePriceVolumeRANK
MIN ### 445,451 14.8
MAX ### 42,566,873 92.8
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for CGJ

     Prev Section Weekly    Format Enhanced Daily Prices for CGJ    Basic Next Section


End of day Prices (Enhanced format),

last 120 Days for (CGJ) COLES GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.625
2007-Dec-06 Thu 0 0 0 0 0 0.0
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 0 0 0 0 0 0.0
2007-Nov-28 Wed 0 0 0 0 0 0.0
2007-Nov-27 Tue 0 0 0 0 0 0.0
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 0 0 0 0 0 0.0
2007-Nov-21 Wed 0 0 0 0 0 0.0
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu 15.25 15.25 15.25 15.25 0 24.4
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 15.55 15.7 15.25 15.25 19,457,540 ### -1.9 ### 24.4
2007-Nov-08 Thu 15.73 15.82 15.5 15.52 ### ### ### ### ###
2007-Nov-07 Wed 15.85 ### 15.82 ### ### ### ### 72.1 ###
2007-Nov-06 Tue ### ### 15.57 15.72 3,687,354 ### ### ### 25.2
2007-Nov-05 Mon 15.89 ### 15.52 15.52 6,038,254 94,921,352 -2.3 ### ###
2007-Nov-02 Fri 15.87 ### 15.81 15.88 ### 101,996,859 ### ### ###
2007-Nov-01 Thu ### ### ### ### ### ### -0.2 29.7 25.7
2007-Oct-31 Wed ### 16.2 ### ### 3,123,426 50,396,478 0.2 ### ###
2007-Oct-30 Tue ### 16.22 ### ### ### ### 0.1 68.4 25.8
2007-Oct-29 Mon ### 16.22 ### ### 3,940,859 63,664,577 ### 69.8 25.8
2007-Oct-26 Fri ### ### ### ### ### ### 0.7 ### ###
2007-Oct-25 Thu 15.86 ### 15.86 ### 2,780,580 44,308,542 ### ### 25.5
2007-Oct-24 Wed ### ### ### ### 2,772,585 44,486,126 ### ### ###
2007-Oct-23 Tue ### ### ### ### 2,272,225 ### ### ### 25.8
2007-Oct-22 Mon 15.7 ### ### ### 2,809,822 44,507,580 ### ### 25.5
2007-Oct-19 Fri ### ### 15.87 ### 3,485,282 ### ### 73.0 ###
2007-Oct-18 Thu ### ### 15.82 ### ### ### ### ### 25.5
2007-Oct-17 Wed 15.85 ### 15.72 15.82 2,334,142 ### -0.2 40.1 ###
2007-Oct-16 Tue ### ### ### 15.76 2,680,154 ### -0.9 ### ###
2007-Oct-15 Mon ### ### 15.89 ### ### 30,938,328 ### 42.7 ###
2007-Oct-12 Fri 15.86 ### 15.78 ### 6,530,454 ### ### ### ###
2007-Oct-11 Thu 15.71 ### ### 15.86 4,240,053 ### 1.0 ### 25.4
2007-Oct-10 Wed 15.7 15.75 ### 15.75 4,320,526 ### ### 67.6 25.2
2007-Oct-09 Tue ### 15.86 ### 15.73 2,836,354 44,615,848 ### ### ###
2007-Oct-08 Mon 15.81 ### ### ### 1,898,654 30,008,226 -1.1 26.0 25.0
2007-Oct-05 Fri 15.54 15.8 15.54 15.75 ### 70,775,074 1.4 75.5 25.2
2007-Oct-04 Thu ### ### 15.5 15.54 1,949,677 ### -0.4 ### ###
2007-Oct-03 Wed ### 15.74 15.58 ### ### ### 0.3 ### ###
2007-Oct-02 Tue ### ### 15.51 15.56 ### 63,208,574 -0.3 40.3 ###
2007-Oct-01 Mon 15.51 15.75 15.42 15.42 ### ### -0.6 30.5 24.7
2007-Sep-28 Fri 15.4 15.7 ### 15.4 5,413,025 84,091,343 ### 59.6 ###
2007-Sep-27 Thu ### 15.47 ### 15.4 ### 86,771,757 1.6 76.2 ###
2007-Sep-26 Wed ### 15.2 ### ### 2,502,950 37,794,545 ### ### 24.2
2007-Sep-25 Tue ### ### ### ### ### ### ### 28.5 24.0
2007-Sep-24 Mon ### 15.2 ### 15.2 ### ### 0.7 69.1 ###
2007-Sep-21 Fri ### ### ### ### ### 33,798,186 ### 23.3 ###
2007-Sep-20 Thu 15.2 15.22 ### 15.2 8,656,671 ### ### ### ###
2007-Sep-19 Wed ### ### ### ### ### ### ### 30.6 24.0
2007-Sep-18 Tue ### ### 14.71 14.85 ### 56,724,548 ### ### 23.8
2007-Sep-17 Mon ### ### ### ### 4,259,175 63,120,973 ### ### 23.9
2007-Sep-14 Fri 14.5 14.75 14.46 14.71 3,383,128 49,410,584 1.4 ### ###
2007-Sep-13 Thu 14.58 ### ### 14.51 ### ### -0.5 34.8 ###
2007-Sep-12 Wed ### 14.75 14.52 14.56 2,631,383 ### ### 35.3 ###
2007-Sep-11 Tue 14.5 14.57 14.46 14.55 5,095,988 ### 0.3 ### 23.3
2007-Sep-10 Mon 14.44 14.51 ### 14.46 ### ### ### ### ###
2007-Sep-07 Fri ### ### ### 14.57 ### ### ### 77.1 ###
2007-Sep-06 Thu ### ### ### ### ### ### -1.6 21.0 23.0
2007-Sep-05 Wed ### ### ### 14.75 ### ### ### ### ###
2007-Sep-04 Tue 14.28 ### ### 14.24 1,925,845 ### -0.3 34.3 22.8
2007-Sep-03 Mon ### 14.23 ### 14.2 2,345,181 ### ### 67.2 22.7
2007-Aug-31 Fri ### ### 13.88 ### ### 88,550,526 ### ### 22.7
2007-Aug-30 Thu ### ### ### ### 4,085,728 ### 0.1 ### ###
2007-Aug-29 Wed 13.8 ### 13.77 13.88 ### 37,308,445 0.6 63.3 ###
2007-Aug-28 Tue ### 14.21 ### ### ### ### ### ### 22.4
2007-Aug-27 Mon 14.24 14.25 ### 14.25 2,115,174 ### 0.1 ### 22.8
2007-Aug-24 Fri ### ### ### ### 3,231,425 45,288,421 0.4 ### ###
2007-Aug-23 Thu ### ### ### ### 3,552,978 50,256,873 ### 22.2 ###
2007-Aug-22 Wed 13.75 ### ### 13.89 ### ### ### 69.5 22.2
2007-Aug-21 Tue 13.85 ### ### 13.8 ### ### ### ### ###
2007-Aug-20 Mon ### ### ### ### ### 43,982,648 2.8 ### 22.4
2007-Aug-17 Fri 13.47 13.59 ### 13.4 3,429,425 ### -0.5 ### 21.4
2007-Aug-16 Thu ### ### ### ### 9,753,149 131,423,682 ### ### ###
2007-Aug-15 Wed ### ### 13.75 13.77 3,924,545 ### ### 65.1 ###
2007-Aug-14 Tue ### 14.2 13.86 ### ### 68,261,084 ### 77.9 22.5
2007-Aug-13 Mon 13.81 ### 13.81 ### 3,709,880 ### ### 82.7 22.5
2007-Aug-10 Fri ### 14.51 13.87 13.87 5,457,423 ### -3.3 ### ###
2007-Aug-09 Thu ### 14.73 ### ### ### 112,875,459 2.2 78.8 ###
2007-Aug-08 Wed ### 14.25 ### ### ### ### 0.1 ### ###
2007-Aug-07 Tue ### ### 13.76 ### 1,764,486 ### ### 73.4 ###
2007-Aug-06 Mon 13.7 13.85 ### 13.78 ### 25,307,156 0.6 82.5 22.0
2007-Aug-03 Fri ### ### 13.8 13.88 2,531,984 ### ### ### ###
2007-Aug-02 Thu ### 14.22 ### ### ### 137,302,772 ### ### ###
2007-Aug-01 Wed ### ### 13.8 13.8 8,500,027 119,510,379 ### 38.3 ###
2007-Jul-31 Tue 14.2 ### ### 14.51 5,506,278 79,180,277 2.2 79.1 ###
2007-Jul-30 Mon 14.2 14.28 ### 14.2 ### 83,667,959 ### ### 22.7
2007-Jul-27 Fri 14.25 ### ### 14.29 ### 130,896,887 0.3 67.0 ###
2007-Jul-26 Thu 14.85 ### 14.74 14.82 ### 141,415,380 ### 46.5 ###
2007-Jul-25 Wed ### ### 14.83 14.85 ### 69,533,287 ### ### 23.8
2007-Jul-24 Tue ### ### ### ### ### ### ### 63.5 24.2
2007-Jul-23 Mon ### 15.2 ### ### ### ### ### ### 24.2
2007-Jul-20 Fri ### ### ### ### 6,225,383 94,812,583 ### 20.6 24.3
2007-Jul-19 Thu ### ### ### 15.24 ### 111,250,489 ### 30.6 24.4
2007-Jul-18 Wed ### ### 15.24 15.29 ### ### ### ### ###
2007-Jul-17 Tue 15.4 15.4 ### ### ### ### -0.6 ### 24.5
2007-Jul-16 Mon ### 15.41 ### ### 6,469,271 ### ### ### ###
2007-Jul-13 Fri ### 15.26 ### 15.24 ### ### 0.3 ### 24.4
2007-Jul-12 Thu ### ### ### ### 5,835,452 ### ### 33.7 24.1
2007-Jul-11 Wed ### ### ### ### 3,600,143 ### ### 35.2 24.2
2007-Jul-10 Tue ### ### ### 15.21 ### ### ### 73.2 ###
2007-Jul-09 Mon ### 15.24 ### ### 5,033,325 76,355,540 ### ### ###
2007-Jul-06 Fri 15.49 15.49 ### ### ### 154,787,147 ### ### ###
2007-Jul-05 Thu 15.59 ### 15.42 15.5 ### ### -0.6 31.5 24.8
2007-Jul-04 Wed ### ### 15.56 15.59 18,880,077 ### -0.3 ### 24.9
2007-Jul-03 Tue 15.86 ### ### ### 30,353,847 ### ### ### ###
2007-Jul-02 Mon 0 0 0 0 0 0.0
2007-Jun-29 Fri 16.26 ### ### ### 26,313,270 426,274,974 ### 28.3 ###
2007-Jun-28 Thu ### 16.4 ### ### ### 246,216,041 ### 23.9 25.8
2007-Jun-27 Wed 16.45 16.46 16.28 16.28 6,883,047 112,675,479 ### ### 26.0
2007-Jun-26 Tue 16.45 16.54 ### 16.52 3,274,949 ### 0.4 74.6 ###
2007-Jun-25 Mon 16.45 16.5 16.41 16.41 2,455,623 40,407,276 -0.2 ### 26.3
2007-Jun-22 Fri 16.48 16.53 16.46 16.53 ### 75,680,940 ### ### 26.4
     Prev Section Enhanced    Basic Format Daily Prices for CGJ    Bottom Next Section
Basic Prices for CGJ
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2021-01-19 15:58:16 thru 2021-01-19 15:58:16 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000