Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 26-May-14 02:47:10 AM AEST

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

(COL) COLES GROUP LIMITED home page...

     Prev Section TOC    Company Info for COL    Fundamental Next Section
Listing Code COL
Listing Name COLES GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
Company Listing ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Tuesday 12th May 2026
Latest price with VOLUME for COL .. Tuesday 12th May 2026

COL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Oct 05 11:36:16 AEST 2024
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company COL
DATE ### ### ### ### ### ###
SHARE PRICE 18.87 18.21 ### ### ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 22.29 23.88 22.55 ### 21.58
Earnings/Share (EPS) 0.84 0.76 0.76 0.76 0.76
EARNINGS YIELD%
DEBT EQUITY
Net Tangible Assets (NTA)
DIV COVER
SHARE PRICE NTA
CVGI
FRANK
DIVPS
52 WK HI LAST%
52 WK LO LAST%
ALLORDS DIVYIELD
DIV YIELD ALLORDS DIV YIELD
ALLORDS PE
PE ALLORDSPE
EARNINGS YIELD BOND RATE
DIV YIELD BONDRATE
10 YEAR BOND YIELD
AUD
ISSUED SHARES ### ### ### ### ###
DMI
RS I5
STOCH
ADX
MOV 10
MOV 40
STD 10
HIGHEST
LOWEST
DIVIDEND DATE EX
DIVIDEND DATE PAY
DIVIDEND AMOUNT
DIVIDEND FRANKING
HIGHEST P
LOWEST P
STDEV
Year High ### ### 18.4 18.7 18.7
Year Low 14.82 14.82 14.82 14.82 14.82
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees
52Week High ### ### 18.4 18.7 18.7
52Week Low 14.82 14.82 14.82 14.82 14.82

     Prev Section Fundamental    News for COL    Options Next Section

Score Company COL for Ownership
CtrLinksDateNewsScore
1 an >2026-01-02  2026-01-07 11:30 GMT, Price
Closed at $21.34 		-3
Price range $11.12 -> $24.28, for Dates 2018-Nov-29 Thu -> 2026-Jan-02 Fri
 
2< an >2020-03-27  2020-03-03 01:31 GMT, Dividend
Interim Date Payable 		0
Interim Date Payable, Dividend Amount: 30c
AUD 0.3 FRANKED 30% CTR DRP NIL DISC
100 %Percentage Franked
 
3< an >2020-02-28  2020-03-03 01:31 GMT, ex_Dividend
Interim Record Date 		0
Interim Record Date, Dividend Amount: 30c
AUD 0.3 FRANKED 30% CTR DRP NIL DISC
100 %Percentage Franked
 
4< an >2020-02-27  2020-03-03 01:31 GMT, ex_Dividend
Interim Ex Dividend 		0
Interim Ex Dividend, Dividend Amount: 30c
AUD 0.3 FRANKED 30% CTR DRP NIL DISC
100 %Percentage Franked
 
5< an >2019-09-26  2019-09-05 03:52 GMT, Dividend
Final Date Payable 		0
Final Date Payable, Dividend Amount: 35.5c
35.5C FRANKED @ 30% 11.5C SPECIAL
100 %Percentage Franked
 
6< an >2019-08-29  2019-09-05 03:52 GMT, ex_Dividend
Final Record Date 		0
Final Record Date, Dividend Amount: 35.5c
35.5C FRANKED @ 30% 11.5C SPECIAL
100 %Percentage Franked
 
7< an 2019-08-28  2019-09-05 03:52 GMT, ex_Dividend
Final Ex Dividend 		0
Final Ex Dividend, Dividend Amount: 35.5c
35.5C FRANKED @ 30% 11.5C SPECIAL
100 %Percentage Franked
 

     Prev Section News    Options owned by COL    Warrants Next Section
CounterOption
Code		Effective
As At Date		MarketCall
Put		Expiry
Date		PriceStyle
Eur/Amer		ContractDerivProdCat
1 COLB19 ### ASX C ### ### E ### COL OS
2 COLB29 ### ASX P ### ### E ### COL OS
3 COLB39 ### ASX C ### 18.5 A ### COL OS
4 COLB49 ### ASX P ### 18.5 A ### COL OS
5 COLB59 ### ASX C ### 20.51 E ### COL OS
6 COLB68 ### ASX C ### ### A ### COL OS
7 COLB69 ### ASX P ### 20.51 E ### COL OS
8 COLB78 ### ASX P ### ### A ### COL OS
9 COLB79 ### ASX C ### 18.5 A ### COL OS
10 COLB88 ### ASX C ### ### A ### COL OS
11 COLB89 ### ASX P ### 18.5 A ### COL OS
12 COLB98 ### ASX P ### ### A ### COL OS
13 COLB99 ### ASX C ### 20.51 E ### COL OS
14 COLBF8 ### ASX C ### ### A ### COL OS
15 COLBF9 ### ASX P ### 20.51 E ### COL OS
16 COLBG8 ### ASX P ### ### A ### COL OS
17 COLBG9 ### ASX C ### ### A ### COL OS
18 COLBH8 ### ASX C ### ### A ### COL OS
19 COLBH9 ### ASX P ### ### A ### COL OS
20 COLBI8 ### ASX P ### ### A ### COL OS
21 COLBI9 ### ASX C ### ### E ### COL OS
22 COLBJ8 ### ASX C ### ### A ### COL OS
23 COLBJ9 ### ASX P ### ### E ### COL OS
24 COLBK8 ### ASX P ### ### A ### COL OS
25 COLBL8 ### ASX C ### 20 A ### COL OS
26 COLBM8 ### ASX P ### 20 A ### COL OS
27 COLBO8 ### ASX C ### 21 A ### COL OS
28 COLBP8 ### ASX P ### 21 A ### COL OS
29 COLBQ8 ### ASX C ### 22 A ### COL OS
30 COLBR8 ### ASX P ### 22 A ### COL OS
31 COLBS8 ### ASX C ### 23 A ### COL OS
32 COLBT8 ### ASX P ### 23 A ### COL OS
33 COLBU8 ### ASX C ### ### E ### COL OS
34 COLBV8 ### ASX P ### ### E ### COL OS
35 COLBW8 ### ASX C ### ### E ### COL OS
36 COLBX8 ### ASX P ### ### E ### COL OS
37 COLBY8 ### ASX C ### ### E ### COL OS
38 COLBZ8 ### ASX P ### ### E ### COL OS
39 COLC18 ### ASX C ### ### E ### COL OS
40 COLC28 ### ASX P ### ### E ### COL OS
41 COLC38 ### ASX C ### ### E ### COL OS
42 COLC48 ### ASX P ### ### E ### COL OS
43 COLC58 ### ASX C ### ### E ### COL OS
44 COLC68 ### ASX P ### ### E ### COL OS
45 COLC78 ### ASX C ### ### E ### COL OS
46 COLC88 ### ASX P ### ### E ### COL OS
47 COLC98 ### ASX C ### ### E ### COLL LE
48 COLCJ8 ### ASX C ### 24 A ### COL OS
49 COLCK8 ### ASX P ### 24 A ### COL OS
50 COLCL8 ### ASX C ### ### E ### COL OS
51 COLCM8 ### ASX P ### ### E ### COL OS
52 COLDY8 ### ASX C ### 25 A ### COL OS
53 COLDZ8 ### ASX P ### 25 A ### COL OS
54 COLE18 ### ASX C ### ### E ### COL OS
55 COLE28 ### ASX P ### ### E ### COL OS
56 COLE38 ### ASX C ### 25 A ### COL OS
57 COLE48 ### ASX P ### 25 A ### COL OS
58 COLE58 ### ASX C ### ### E ### COL OS
59 COLE68 ### ASX P ### ### E ### COL OS
60 COLGS8 ### ASX C ### 26 A ### COL OS
61 COLGT8 ### ASX P ### 26 A ### COL OS
62 COLGU8 ### ASX C ### ### E ### COL OS
63 COLGV8 ### ASX P ### ### E ### COL OS
64 COLGW8 ### ASX C ### 26 A ### COL OS
65 COLGX8 ### ASX P ### 26 A ### COL OS
66 COLGY8 ### ASX C ### ### E ### COL OS
67 COLGZ8 ### ASX P ### ### E ### COL OS
68 COLLI8 ### ASX C ### 18.5 A ### COL OS
69 COLLJ8 ### ASX P ### 18.5 A ### COL OS
70 COLLK8 ### ASX C ### 19.5 A ### COL OS
71 COLLL8 ### ASX P ### 19.5 A ### COL OS
72 COLLM8 ### ASX C ### 20.5 A ### COL OS
73 COLLN8 ### ASX P ### 20.5 A ### COL OS
74 COLLO8 ### ASX C ### 21.5 A ### COL OS
75 COLLP8 ### ASX P ### 21.5 A ### COL OS
76 COLLQ8 ### ASX C ### 22.5 A ### COL OS
77 COLLR8 ### ASX P ### 22.5 A ### COL OS
78 COLLS8 ### ASX C ### 23.5 A ### COL OS
79 COLLT8 ### ASX P ### 23.5 A ### COL OS
80 COLLU8 ### ASX C ### 24.5 A ### COL OS
81 COLLW8 ### ASX P ### 24.5 A ### COL OS
82 COLLX8 ### ASX C ### 25.5 A ### COL OS
83 COLLY8 ### ASX P ### 25.5 A ### COL OS
84 COLLZ8 ### ASX C ### 20.51 E ### COL OS
85 COLM18 ### ASX P ### 20.51 E ### COL OS
86 COLM28 ### ASX C ### 21.51 E ### COL OS
87 COLM38 ### ASX P ### 21.51 E ### COL OS
88 COLM48 ### ASX C ### 22.51 E ### COL OS
89 COLM58 ### ASX P ### 22.51 E ### COL OS
90 COLM68 ### ASX C ### 23.51 E ### COL OS
91 COLM78 ### ASX P ### 23.51 E ### COL OS
92 COLM88 ### ASX C ### ### A ### COL OS
93 COLM98 ### ASX P ### ### A ### COL OS
94 COLMA8 ### ASX C ### ### A ### COL OS
95 COLMB8 ### ASX P ### ### A ### COL OS
96 COLMC8 ### ASX C ### 20 A ### COL OS
97 COLMD8 ### ASX P ### 20 A ### COL OS
98 COLME8 ### ASX C ### 21 A ### COL OS
99 COLMF8 ### ASX P ### 21 A ### COL OS
100 COLMG8 ### ASX C ### 22 A ### COL OS
101 COLMH8 ### ASX P ### 22 A ### COL OS
102 COLMI8 ### ASX C ### 23 A ### COL OS
103 COLMJ8 ### ASX P ### 23 A ### COL OS
104 COLMK8 ### ASX C ### 24 A ### COL OS
105 COLML8 ### ASX P ### 24 A ### COL OS
106 COLMM8 ### ASX C ### 25 A ### COL OS
107 COLMN8 ### ASX P ### 25 A ### COL OS
108 COLMO8 ### ASX C ### 26 A ### COL OS
109 COLMP8 ### ASX P ### 26 A ### COL OS
110 COLMQ8 ### ASX C ### ### E ### COL OS
111 COLMR8 ### ASX P ### ### E ### COL OS
112 COLMS8 ### ASX C ### ### E ### COL OS
113 COLMT8 ### ASX P ### ### E ### COL OS
114 COLMU8 ### ASX C ### ### E ### COL OS
115 COLMV8 ### ASX P ### ### E ### COL OS
116 COLMW8 ### ASX C ### ### E ### COL OS
117 COLMX8 ### ASX P ### ### E ### COL OS
118 COLMY8 ### ASX C ### ### E ### COL OS
119 COLMZ8 ### ASX P ### ### E ### COL OS
120 COLN18 ### ASX C ### ### E ### COL OS
121 COLN28 ### ASX P ### ### E ### COL OS
122 COLN38 ### ASX C ### ### E ### COL OS
123 COLN48 ### ASX P ### ### E ### COL OS
124 COLN58 ### ASX C ### ### E ### COLL LE
125 COLN68 ### ASX C ### ### A ### COL OS
126 COLN78 ### ASX P ### ### A ### COL OS
127 COLN88 ### ASX C ### ### E ### COL OS
128 COLN98 ### ASX P ### ### E ### COL OS
129 COLNO8 ### ASX C ### 17.5 A ### COL OS
130 COLNP8 ### ASX P ### 17.5 A ### COL OS
131 COLNQ8 ### ASX C ### 19.51 E ### COL OS
132 COLNR8 ### ASX P ### 19.51 E ### COL OS
133 COLP18 ### ASX C ### ### A ### COL OS
134 COLP28 ### ASX P ### ### A ### COL OS
135 COLP38 ### ASX C ### ### E ### COL OS
136 COLP48 ### ASX P ### ### E ### COL OS
137 COLR48 ### ASX C ### 16.5 A ### COL OS
138 COLR58 ### ASX P ### 16.5 A ### COL OS
139 COLR68 ### ASX C ### 18.51 E ### COL OS
140 COLR78 ### ASX P ### 18.51 E ### COL OS
141 COLSN7 ### ASX C ### ### A ### COL OS
142 COLSO7 ### ASX P ### ### A ### COL OS
143 COLSP7 ### ASX C ### ### A ### COL OS
144 COLSQ7 ### ASX P ### ### A ### COL OS
145 COLSR7 ### ASX C ### ### A ### COL OS
146 COLSS7 ### ASX P ### ### A ### COL OS
147 COLST7 ### ASX C ### ### A ### COL OS
148 COLSU7 ### ASX P ### ### A ### COL OS
149 COLSV7 ### ASX C ### ### A ### COL OS
150 COLSW7 ### ASX P ### ### A ### COL OS
151 COLSX7 ### ASX C ### 20 A ### COL OS
152 COLSY7 ### ASX P ### 20 A ### COL OS
153 COLSZ7 ### ASX C ### 21 A ### COL OS
154 COLT17 ### ASX P ### 21 A ### COL OS
155 COLT27 ### ASX C ### 22 A ### COL OS
156 COLT37 ### ASX P ### 22 A ### COL OS
157 COLT47 ### ASX C ### 23 A ### COL OS
158 COLT57 ### ASX P ### 23 A ### COL OS
159 COLT67 ### ASX C ### ### E ### COL OS
160 COLT77 ### ASX P ### ### E ### COL OS
161 COLT87 ### ASX C ### ### E ### COL OS
162 COLT97 ### ASX P ### ### E ### COL OS
163 COLTA7 ### ASX C ### ### E ### COL OS
164 COLTB7 ### ASX P ### ### E ### COL OS
165 COLTC7 ### ASX C ### ### E ### COL OS
166 COLTD7 ### ASX P ### ### E ### COL OS
167 COLTE7 ### ASX C ### ### E ### COL OS
168 COLTF7 ### ASX P ### ### E ### COL OS
169 COLTG7 ### ASX C ### ### E ### COL OS
170 COLTH7 ### ASX P ### ### E ### COL OS
171 COLTI7 ### ASX C ### ### E ### COL OS
172 COLTJ7 ### ASX P ### ### E ### COL OS
173 COLTK7 ### ASX C ### ### E ### COLL LE
174 COLTO8 ### ASX C ### 27 A ### COL OS
175 COLTP8 ### ASX P ### 27 A ### COL OS
176 COLTQ8 ### ASX C ### ### E ### COL OS
177 COLTR8 ### ASX P ### ### E ### COL OS
178 COLTS8 ### ASX C ### 27 A ### COL OS
179 COLTT8 ### ASX P ### 27 A ### COL OS
180 COLTU8 ### ASX C ### ### E ### COL OS
181 COLTV8 ### ASX P ### ### E ### COL OS
182 COLVI8 ### ASX C ### 26.5 A ### COL OS
183 COLVJ8 ### ASX P ### 26.5 A ### COL OS
184 COLVK8 ### ASX C ### 27 A ### COL OS
185 COLVL8 ### ASX P ### 27 A ### COL OS
186 COLVM8 ### ASX C ### 24.51 E ### COL OS
187 COLVN8 ### ASX P ### 24.51 E ### COL OS
188 COLVS7 ### ASX C ### 24 A ### COL OS
189 COLVT7 ### ASX P ### 24 A ### COL OS
190 COLVU7 ### ASX C ### ### E ### COL OS
191 COLVV7 ### ASX P ### ### E ### COL OS
192 COLWH8 ### ASX C ### 27.5 A ### COL OS
193 COLWI8 ### ASX P ### 27.5 A ### COL OS
194 COLWJ8 ### ASX C ### 25.51 E ### COL OS
195 COLWK8 ### ASX P ### 25.51 E ### COL OS
196 COLWL8 ### ASX C ### 28 A ### COL OS
197 COLWM8 ### ASX P ### 28 A ### COL OS
198 COLWN8 ### ASX C ### ### E ### COL OS
199 COLWO8 ### ASX P ### ### E ### COL OS
200 COLWP8 ### ASX C ### 28 A ### COL OS
201 COLWQ8 ### ASX P ### 28 A ### COL OS
202 COLWR8 ### ASX C ### ### E ### COL OS
203 COLWS8 ### ASX P ### ### E ### COL OS
204 COLWT8 ### ASX C ### 20.5 A ### COL OS
205 COLWU8 ### ASX P ### 20.5 A ### COL OS
206 COLWV8 ### ASX C ### 21.5 A ### COL OS
207 COLWW8 ### ASX P ### 21.5 A ### COL OS
208 COLWX8 ### ASX C ### 22.5 A ### COL OS
209 COLWY8 ### ASX P ### 22.5 A ### COL OS
210 COLWZ8 ### ASX C ### 23.5 A ### COL OS
211 COLX18 ### ASX P ### 23.5 A ### COL OS
212 COLX28 ### ASX C ### 24.5 A ### COL OS
213 COLX38 ### ASX P ### 24.5 A ### COL OS
214 COLX48 ### ASX C ### 25.5 A ### COL OS
215 COLX58 ### ASX P ### 25.5 A ### COL OS
216 COLX68 ### ASX C ### 26.5 A ### COL OS
217 COLX78 ### ASX P ### 26.5 A ### COL OS
218 COLX88 ### ASX C ### 22.51 E ### COL OS
219 COLX98 ### ASX P ### 22.51 E ### COL OS
220 COLXA8 ### ASX C ### 23.51 E ### COL OS
221 COLXB8 ### ASX P ### 23.51 E ### COL OS
222 COLXC8 ### ASX C ### 24.51 E ### COL OS
223 COLXD8 ### ASX P ### 24.51 E ### COL OS
224 COLXF8 ### ASX C ### 20 A ### COL OS
225 COLXG8 ### ASX P ### 20 A ### COL OS
226 COLXH8 ### ASX C ### 21 A ### COL OS
227 COLXI8 ### ASX P ### 21 A ### COL OS
228 COLXJ8 ### ASX C ### 22 A ### COL OS
229 COLXK8 ### ASX P ### 22 A ### COL OS
230 COLXL8 ### ASX C ### 23 A ### COL OS
231 COLXM8 ### ASX P ### 23 A ### COL OS
232 COLXN8 ### ASX C ### 24 A ### COL OS
233 COLXO8 ### ASX P ### 24 A ### COL OS
234 COLXP8 ### ASX C ### 25 A ### COL OS
235 COLXQ8 ### ASX P ### 25 A ### COL OS
236 COLXR8 ### ASX C ### 26 A ### COL OS
237 COLXS8 ### ASX P ### 26 A ### COL OS
238 COLXT8 ### ASX C ### 27 A ### COL OS
239 COLXU8 ### ASX P ### 27 A ### COL OS
240 COLXV8 ### ASX C ### 28 A ### COL OS
241 COLXW8 ### ASX P ### 28 A ### COL OS
242 COLXY8 ### ASX C ### ### E ### COL OS
243 COLXZ8 ### ASX P ### ### E ### COL OS
244 COLY18 ### ASX C ### ### E ### COL OS
245 COLY28 ### ASX P ### ### E ### COL OS
246 COLY38 ### ASX C ### ### E ### COL OS
247 COLY48 ### ASX P ### ### E ### COL OS
248 COLY58 ### ASX C ### ### E ### COL OS
249 COLY68 ### ASX P ### ### E ### COL OS
250 COLY78 ### ASX C ### ### E ### COL OS
251 COLY88 ### ASX P ### ### E ### COL OS
252 COLY98 ### ASX C ### ### E ### COL OS
253 COLYA8 ### ASX P ### ### E ### COL OS
254 COLYB8 ### ASX C ### ### E ### COL OS
255 COLYC8 ### ASX P ### ### E ### COL OS
256 COLYD8 ### ASX C ### ### E ### COLL LE
257 COLYE8 ### ASX C ### ### A ### COL OS
258 COLYF8 ### ASX P ### ### A ### COL OS
259 COLYG8 ### ASX C ### ### E ### COL OS
260 COLYH8 ### ASX P ### ### E ### COL OS
261 COLYI8 ### ASX C ### 19.5 A ### COL OS
262 COLYJ8 ### ASX P ### 19.5 A ### COL OS
263 COLYK8 ### ASX C ### 21.51 E ### COL OS
264 COLYL8 ### ASX P ### 21.51 E ### COL OS
265 COLYM8 ### ASX C ### 19.5 A ### COL OS
266 COLYN8 ### ASX P ### 19.5 A ### COL OS
267 COLYO8 ### ASX C ### 20 A ### COL OS
268 COLYP8 ### ASX P ### 20 A ### COL OS
269 COLYQ8 ### ASX C ### 20.5 A ### COL OS
270 COLYR8 ### ASX P ### 20.5 A ### COL OS
271 COLYS8 ### ASX C ### 21 A ### COL OS
272 COLYT8 ### ASX P ### 21 A ### COL OS
273 COLYU8 ### ASX C ### 21.5 A ### COL OS
274 COLYV8 ### ASX P ### 21.5 A ### COL OS
275 COLYW8 ### ASX C ### 22 A ### COL OS
276 COLYX8 ### ASX P ### 22 A ### COL OS
277 COLYZ8 ### ASX C ### 22.5 A ### COL OS
278 COLZ18 ### ASX P ### 22.5 A ### COL OS
279 COLZ28 ### ASX C ### 23 A ### COL OS
280 COLZ38 ### ASX P ### 23 A ### COL OS
281 COLZ48 ### ASX C ### 23.5 A ### COL OS
282 COLZ58 ### ASX P ### 23.5 A ### COL OS
283 COLZ68 ### ASX C ### 24 A ### COL OS
284 COLZ78 ### ASX P ### 24 A ### COL OS
285 COLZ88 ### ASX C ### 24.5 A ### COL OS
286 COLZ98 ### ASX P ### 24.5 A ### COL OS
287 COLZA8 ### ASX C ### 25 A ### COL OS
288 COLZB8 ### ASX P ### 25 A ### COL OS
289 COLZC8 ### ASX C ### 25.5 A ### COL OS
290 COLZD8 ### ASX P ### 25.5 A ### COL OS
291 COLZE8 ### ASX C ### 26 A ### COL OS
292 COLZF8 ### ASX P ### 26 A ### COL OS
293 COLZG7 ### ASX C ### 14.5 A ### COL OS
294 COLZG8 ### ASX C ### 26.5 A ### COL OS
295 COLZH7 ### ASX P ### 14.5 A ### COL OS
296 COLZH8 ### ASX P ### 26.5 A ### COL OS
297 COLZI7 ### ASX C ### ### E ### COL OS
298 COLZI8 ### ASX C ### 21.51 E ### COL OS
299 COLZJ7 ### ASX P ### ### E ### COL OS
300 COLZJ8 ### ASX P ### 21.51 E ### COL OS
301 COLZK8 ### ASX C ### ### E ### COL OS
302 COLZL8 ### ASX P ### ### E ### COL OS
303 COLZM8 ### ASX C ### 22.51 E ### COL OS
304 COLZN8 ### ASX P ### 22.51 E ### COL OS
305 COLZO8 ### ASX C ### ### E ### COL OS
306 COLZP8 ### ASX P ### ### E ### COL OS
307 COLZQ8 ### ASX C ### 23.51 E ### COL OS
308 COLZR8 ### ASX P ### 23.51 E ### COL OS
309 COLZS8 ### ASX C ### ### E ### COL OS
310 COLZT8 ### ASX P ### ### E ### COL OS
311 COLZU8 ### ASX C ### 24.51 E ### COL OS
312 COLZV8 ### ASX P ### 24.51 E ### COL OS
313 COLZW8 ### ASX C ### ### E ### COLL LE
314 COLZX8 ### ASX C ### ### A ### COL OS
315 COLZY8 ### ASX P ### ### A ### COL OS
     Prev Section Options    Warrants owned by COL    Charting Next Section
CtrWarrant
Code		Effective
As At
Date		Type of
Warrant		Expiry
Date		RatioExerciseStyle
Eur/
Amer		IssuerReg-
istry		Notes
1 COLJOB ### Instalment MINI 2026-05-26 1 10.9547 A CITIWARRANTS COR
2 COLJOE ### Instalment MINI 2032-11-25 1 ### A CITIWARRANTS COR
3 COLJOF ### Instalment MINI 2032-11-25 1 ### A CITIWARRANTS COR
4 COLKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
5 COLKOC ### MINI Call ### 1 16.229 A CITIWARRANTS COR
6 COLKOD ### MINI Call ### 1 12.5549 A CITIWARRANTS COR
7 COLKOE ### MINI Call ### 1 13.5925 A CITIWARRANTS COR
8 COLKOF ### MINI Call ### 1 14.6459 A CITIWARRANTS COR
9 COLKOP ### MINI Put ### 1 21.6059 A CITIWARRANTS COR
10 COLSOB ### Self Funding Instalments ### 1 9.4479 A CITIWARRANTS COR
11 COLSOC ### Self Funding Instalments ### 1 9.8328 A CITIWARRANTS COR
     Prev Section Warrants    Price Charting    Ext_Verification Next Section
Various chartings for (COL) 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 ### 135,828 8.2
MAX 24.28 89,463,842 ###
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###
     Prev Section Limits    Weekly Price Summary    Enhanced Next Section

Weekly summary for COL

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


End of day Prices (Enhanced format),

last 120 Days for (COL) COLES GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.84
2026-May-12 Tue 21.48 21.54 20.87 ### 3,504,044 74,303,253 -2.4 ### 25.0
2026-May-11 Mon 21.54 ### 21.4 21.53 2,451,671 ### 0.0 ### ###
2026-May-08 Fri ### 21.785 21.48 ### ### 62,805,550 ### 36.9 25.8
2026-May-07 Thu 21.85 ### 21.55 21.81 ### 112,882,982 -0.2 32.4 26.0
2026-May-06 Wed 22 ### 21.59 21.73 ### ### -1.2 ### ###
2026-May-05 Tue 21.71 ### ### ### ### 49,393,323 1.2 81.1 26.1
2026-May-04 Mon 22.4 22.88 ### ### ### 75,075,058 ### 30.5 26.2
2026-May-01 Fri ### ### ### ### ### ### ### ### 27.3
2026-Apr-30 Thu 22 22.26 ### ### 6,147,673 ### ### 74.7 ###
2026-Apr-29 Wed 22.88 ### 22.84 ### 2,425,553 ### ### ### ###
2026-Apr-28 Tue ### ### 22.8 ### 2,701,477 ### ### ### 27.3
2026-Apr-27 Mon ### ### 22.82 ### 1,555,423 ### 0.0 ### ###
2026-Apr-24 Fri 23 ### ### ### ### 70,935,083 ### 71.7 27.5
2026-Apr-23 Thu 23 ### ### 22.84 ### ### ### 37.0 ###
2026-Apr-22 Wed ### ### 22.88 ### ### ### 0.7 75.3 27.5
2026-Apr-21 Tue 22.73 ### ### ### 3,902,151 ### ### 77.1 27.4
2026-Apr-20 Mon 22.71 ### ### 22.82 1,707,544 ### 0.5 71.6 ###
2026-Apr-17 Fri 22.58 ### 22.44 22.54 ### 88,770,125 -0.2 ### ###
2026-Apr-16 Thu 22.87 22.87 22.55 22.7 3,233,289 ### -0.7 30.1 ###
2026-Apr-15 Wed 22.77 22.82 22.57 ### 3,244,949 ### -0.5 36.3 ###
2026-Apr-14 Tue 22.54 22.86 22.54 22.77 ### 65,419,856 1.0 ### 27.1
2026-Apr-13 Mon ### 22.89 22.58 22.76 ### ### ### ### 27.1
2026-Apr-10 Fri ### 22.44 22.21 22.4 ### ### 0.4 ### ###
2026-Apr-09 Thu ### 22.375 ### 22.25 3,360,323 ### ### 75.0 26.5
2026-Apr-08 Wed ### 22.27 ### ### 3,639,850 80,404,286 -0.7 ### 26.2
2026-Apr-07 Tue ### 22.71 ### 22.28 2,545,249 ### ### ### ###
2026-Apr-02 Thu ### ### ### ### 4,356,874 97,027,583 3.1 ### 26.9
2026-Apr-01 Wed ### ### ### ### ### ### 0.0 54.3 26.3
2026-Mar-31 Tue ### 22.22 21.82 ### 4,406,771 ### -0.7 24.0 26.1
2026-Mar-30 Mon ### ### 21.79 ### ### ### ### ### ###
2026-Mar-27 Fri ### ### 21.77 ### ### ### 0.2 ### 26.1
2026-Mar-26 Thu 21.5 21.88 21.5 21.88 ### ### ### ### 26.0
2026-Mar-25 Wed ### ### ### 21.74 3,810,576 83,356,350 ### 15.7 25.9
2026-Mar-24 Tue 21.7 ### ### 21.86 5,418,820 118,347,028 ### ### ###
2026-Mar-23 Mon 21.48 21.71 ### ### 4,880,026 104,944,959 ### ### ###
2026-Mar-20 Fri 21.51 21.7 21.43 21.59 ### ### 0.4 69.5 25.7
2026-Mar-19 Thu 20.83 21.47 20.83 21.43 4,597,389 97,234,777 2.9 92.0 ###
2026-Mar-18 Wed 21.48 21.5 ### ### 3,333,858 70,669,454 -1.7 ### ###
2026-Mar-17 Tue 20.75 ### 20.7 ### ### 71,367,948 1.4 ### ###
2026-Mar-16 Mon 20.42 20.89 20.41 20.83 ### 52,182,880 ### 88.0 24.8
2026-Mar-13 Fri 20.48 20.56 ### ### ### ### -0.5 ### ###
2026-Mar-12 Thu ### 20.42 ### 20.42 3,674,677 74,448,956 1.2 87.5 ###
2026-Mar-11 Wed ### 20.745 ### ### 2,818,153 ### ### 27.9 ###
2026-Mar-10 Tue 20.7 20.8 20.43 20.49 ### ### ### 27.0 24.4
2026-Mar-09 Mon ### ### 20.77 ### ### 108,715,359 0.5 84.7 25.1
2026-Mar-06 Fri ### 21.4 ### ### 3,145,452 66,840,855 ### 32.1 25.2
2026-Mar-05 Thu 21.26 21.41 ### 21.27 ### ### 0.0 62.9 ###
2026-Mar-04 Wed ### 21.71 21.175 21.25 5,737,885 ### ### ### 25.3
2026-Mar-03 Tue ### ### ### ### ### 107,605,256 1.1 ### 25.4
2026-Mar-02 Mon ### ### ### ### ### 136,436,284 -1.5 31.3 25.4
2026-Feb-27 Fri 21.5 21.5 ### 20.56 14,992,172 311,837,177 -4.4 ### ###
2026-Feb-26 Thu ### 22.23 21.77 ### 3,029,923 ### 0.2 ### ###
2026-Feb-25 Wed ### ### ### 21.82 3,792,726 83,022,772 ### ### ###
2026-Feb-24 Tue ### ### 21.71 21.87 1,718,775 37,572,421 ### ### 26.0
2026-Feb-23 Mon 21.42 21.7 ### 21.7 ### ### ### ### ###
2026-Feb-20 Fri 21.77 21.87 ### 21.52 2,932,642 63,315,740 -1.1 ### ###
2026-Feb-19 Thu ### ### 21.81 21.87 2,471,075 54,499,559 ### ### 26.0
2026-Feb-18 Wed ### 22.23 ### ### 1,489,383 ### ### 58.7 ###
2026-Feb-17 Tue ### ### ### ### ### 37,401,020 ### 73.5 26.3
2026-Feb-16 Mon ### 22.22 21.85 ### 1,310,670 ### ### ### ###
2026-Feb-13 Fri ### ### 22 ### ### 50,113,185 ### 47.4 26.3
2026-Feb-12 Thu ### ### 21.85 ### 2,299,559 ### 0.3 ### 26.1
2026-Feb-11 Wed 21.82 21.84 21.59 21.76 1,429,556 ### -0.3 ### 25.9
2026-Feb-10 Tue ### 21.83 21.57 21.71 ### ### ### 63.3 25.8
2026-Feb-09 Mon 21.74 21.87 ### 21.8 3,146,724 ### 0.3 ### 26.0
2026-Feb-06 Fri 21.75 ### 21.56 ### ### 41,154,346 ### 59.1 25.8
2026-Feb-05 Thu 21.75 21.88 ### 21.75 2,024,642 44,046,086 ### 76.4 25.9
2026-Feb-04 Wed 21.55 21.79 21.55 ### ### ### 0.7 ### ###
2026-Feb-03 Tue 21.75 21.79 21.53 ### 2,428,870 52,609,324 -0.3 33.4 ###
2026-Feb-02 Mon 21.55 ### 21.21 ### 2,144,541 ### -0.7 ### 25.5
2026-Jan-30 Fri ### ### ### 21.28 3,329,170 ### 0.9 83.7 ###
2026-Jan-29 Thu 20.86 ### 20.43 ### ### ### ### ### ###
2026-Jan-28 Wed 21.44 21.48 20.83 ### 2,855,357 60,405,077 ### 27.5 25.0
2026-Jan-27 Tue ### ### ### 21.29 2,755,547 ### 1.1 79.0 25.3
2026-Jan-23 Fri ### ### ### 21 ### ### ### ### 25.0
2026-Jan-22 Thu 20.8 ### 20.8 ### ### 62,497,228 ### ### 25.1
2026-Jan-21 Wed ### 21.125 20.86 ### ### ### -0.4 34.9 24.9
2026-Jan-20 Tue 21.21 ### ### 21 1,702,523 ### ### ### 25.0
2026-Jan-19 Mon ### ### ### 21.23 1,803,450 38,251,174 0.8 70.9 ###
2026-Jan-16 Fri ### 21.2 ### ### 2,310,484 48,693,450 ### ### 25.1
2026-Jan-15 Thu 21 ### 20.89 ### ### ### -0.3 44.0 24.9
2026-Jan-14 Wed 21.54 21.54 ### ### ### ### ### 16.6 ###
2026-Jan-13 Tue 21.42 21.45 ### ### 4,136,529 ### ### 31.3 25.2
2026-Jan-12 Mon ### 21.57 ### 21.53 ### 72,937,681 ### 76.7 ###
2026-Jan-09 Fri 20.89 ### 20.8 ### ### ### 0.7 ### 25.0
2026-Jan-08 Thu ### 21 20.76 ### 1,555,749 ### ### 59.7 24.9
2026-Jan-07 Wed ### 20.83 20.55 20.77 2,305,784 47,706,670 0.8 71.0 ###
2026-Jan-06 Tue ### ### 20.55 20.57 2,952,983 ### -2.6 17.5 24.5
2026-Jan-05 Mon ### ### ### ### 1,655,779 ### ### ### ###
2026-Jan-02 Fri 21.49 21.5 ### ### ### 22,101,220 ### 25.1 25.4
2025-Dec-31 Wed 21.41 21.49 21.325 21.44 1,190,921 25,494,641 0.1 ### ###
2025-Dec-30 Tue 21.55 21.58 21.42 21.46 ### 28,666,358 ### ### 25.5
2025-Dec-29 Mon ### 21.56 ### ### ### 28,325,220 0.0 ### 25.5
2025-Dec-24 Wed 21.5 21.57 ### ### 1,191,273 ### ### 24.0 25.4
2025-Dec-23 Tue 21.58 21.72 21.54 ### ### ### 0.2 60.2 25.7
2025-Dec-22 Mon 21.49 21.7 21.47 ### ### ### ### 63.6 25.8
2025-Dec-19 Fri 21.83 ### 21.54 21.54 ### 123,174,923 -1.3 21.8 25.6
2025-Dec-18 Thu 21.5 21.8 21.49 21.8 2,948,176 ### ### ### 26.0
2025-Dec-17 Wed 21.41 ### ### ### ### 51,176,659 ### ### ###
2025-Dec-16 Tue ### ### 21.48 21.56 2,164,650 46,713,147 -0.2 45.4 ###
2025-Dec-15 Mon ### 21.75 ### 21.57 ### ### ### ### 25.7
2025-Dec-12 Fri ### ### 21.78 21.79 2,142,023 ### -0.7 ### ###
2025-Dec-11 Thu ### ### 21.82 21.84 1,568,321 34,440,329 -0.5 ### 26.0
2025-Dec-10 Wed 21.81 21.88 ### 21.88 1,935,958 42,087,726 0.3 ### 26.0
2025-Dec-09 Tue 21.84 21.88 21.72 21.79 ### 33,202,184 -0.2 42.2 ###
2025-Dec-08 Mon 21.82 ### 21.685 21.77 ### ### -0.2 41.0 ###
2025-Dec-05 Fri 21.79 ### ### 21.85 ### 54,915,027 0.3 70.1 ###
2025-Dec-04 Thu ### ### 21.74 21.81 2,243,540 ### ### 32.4 26.0
2025-Dec-03 Wed 22.5 22.53 ### ### ### 51,371,289 -1.4 ### ###
2025-Dec-02 Tue ### 22.54 22.28 ### 1,987,945 44,549,847 0.0 ### ###
2025-Dec-01 Mon 22.22 ### ### 22.2 ### ### ### ### 26.4
2025-Nov-28 Fri ### 22.4 ### ### 3,380,645 75,354,577 ### 60.1 ###
2025-Nov-27 Thu ### 22.57 ### ### ### ### -0.1 41.2 ###
2025-Nov-26 Wed ### ### ### ### ### ### -1.1 24.7 ###
2025-Nov-25 Tue 22.25 22.325 ### 22.24 1,735,053 ### 0.0 ### ###
2025-Nov-24 Mon ### 22.54 22.26 22.52 ### 137,309,782 0.9 ### ###
2025-Nov-21 Fri ### 22.48 ### 22.43 2,599,645 57,985,081 ### ### 26.7
2025-Nov-20 Thu ### ### ### ### 2,672,988 59,260,143 1.1 66.7 ###
2025-Nov-19 Wed ### ### ### ### ### ### 0.9 75.8 26.6
2025-Nov-18 Tue 22.48 ### ### ### 2,800,648 63,014,580 -0.4 59.5 26.6
     Prev Section Enhanced    Basic Format Daily Prices for COL    Bottom Next Section
Basic Prices for COL
     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 2026-05-14 02:47:10 thru 2026-05-14 02:47:10 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000