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 Sat 22-Jan-29 09:53:57 AM 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

(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 Food & Staples Retailing
Company Listing ASX listed company as at Fri Jan 28 12:25:17 AEDT 2022
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Wednesday 12th January 2022
Latest price with VOLUME for COL .. Wednesday 12th January 2022

COL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Fri Jan 28 12:25:17 AEDT 2022
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company COL
DATE ### ### ### ### ###
SHARE PRICE ### 17.74 ### ### 17.77
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS 23.84 22.56 ###
Earnings/Share (EPS) 0.79 0.79 0.75 0.75 0.75
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 ### ### ### ### ###
Year Low 15.27 15.27 15.27 15.27 15.27
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ### ### ###
52Week High ### ### ### ### ###
52Week Low 15.27 15.27 15.27 15.27 15.27

     Prev Section Fundamental    News for COL    Options Next Section

Score Company COL for Ownership
CtrLinksDateNewsScore
1 an >2022-01-07  2022-01-07 22:32 GMT, Price
Closed at $17.34 		-3
Price range $11.12 -> $19.26, for Dates 2018-Nov-29 Thu -> 2022-Jan-07 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 COL0F7 2022-01-28 ASX C ### 14.5 A ### COL OS
2 COL0G7 2022-01-28 ASX P ### 14.5 A ### COL OS
3 COL0H7 2022-01-28 ASX C ### ### A ### COL OS
4 COL0J7 2022-01-28 ASX P ### ### A ### COL OS
5 COL0K7 2022-01-28 ASX C ### ### A ### COL OS
6 COL0M7 2022-01-28 ASX P ### ### A ### COL OS
7 COL0N7 2022-01-28 ASX C ### ### A ### COL OS
8 COL0Q7 2022-01-28 ASX P ### ### A ### COL OS
9 COL0U7 2022-01-28 ASX C ### ### A ### COL OS
10 COL0V7 2022-01-28 ASX P ### ### A ### COL OS
11 COL0X7 2022-01-28 ASX C ### ### A ### COL OS
12 COL0Z7 2022-01-28 ASX P ### ### A ### COL OS
13 COL1F7 2022-01-28 ASX C ### 20 A ### COL OS
14 COL1F8 2022-01-28 ASX C ### 13.5 A ### COL OS
15 COL1G7 2022-01-28 ASX P ### 20 A ### COL OS
16 COL1G8 2022-01-28 ASX P ### 13.5 A ### COL OS
17 COL1H7 2022-01-28 ASX C ### 21 A ### COL OS
18 COL1H8 2022-01-28 ASX C ### 13.5 A ### COL OS
19 COL1J7 2022-01-28 ASX P ### 21 A ### COL OS
20 COL1J8 2022-01-28 ASX P ### 13.5 A ### COL OS
21 COL1K7 2022-01-28 ASX C ### 22 A ### COL OS
22 COL1M7 2022-01-28 ASX P ### 22 A ### COL OS
23 COL1N7 2022-01-28 ASX C ### ### E ### COLL LE
24 COL1Q7 2022-01-28 ASX C ### 23 A ### COL OS
25 COL1U7 2022-01-28 ASX P ### 23 A ### COL OS
26 COL2G9 2022-01-28 ASX C ### 21 A ### COL OS
27 COL2H9 2022-01-28 ASX P ### 21 A ### COL OS
28 COL3G8 2022-01-28 ASX C ### ### A ### COL OS
29 COL3H8 2022-01-28 ASX P ### ### A ### COL OS
30 COL3J8 2022-01-28 ASX C ### ### A ### COL OS
31 COL3K8 2022-01-28 ASX P ### ### A ### COL OS
32 COL5G8 2022-01-28 ASX C ### 13.75 A ### COL OS
33 COL5H8 2022-01-28 ASX P ### 13.75 A ### COL OS
34 COL5J8 2022-01-28 ASX C ### 14.25 A ### COL OS
35 COL5K8 2022-01-28 ASX P ### 14.25 A ### COL OS
36 COL5M8 2022-01-28 ASX C ### 14.75 A ### COL OS
37 COL5N8 2022-01-28 ASX P ### 14.75 A ### COL OS
38 COL5Q8 2022-01-28 ASX C ### 15.5 A ### COL OS
39 COL5U8 2022-01-28 ASX P ### 15.5 A ### COL OS
40 COL5U9 2022-01-28 ASX C ### 15.51 E ### COL OS
41 COL5V8 2022-01-28 ASX C ### 16.5 A ### COL OS
42 COL5V9 2022-01-28 ASX P ### 15.51 E ### COL OS
43 COL5X8 2022-01-28 ASX P ### 16.5 A ### COL OS
44 COL5Z8 2022-01-28 ASX C ### 17.5 A ### COL OS
45 COL6F8 2022-01-28 ASX P ### 17.5 A ### COL OS
46 COL6G8 2022-01-28 ASX C ### 18.5 A ### COL OS
47 COL6H8 2022-01-28 ASX P ### 18.5 A ### COL OS
48 COL6J8 2022-01-28 ASX C ### 13.5 A ### COL OS
49 COL6K8 2022-01-28 ASX P ### 13.5 A ### COL OS
50 COL6K9 2022-01-28 ASX C ### 20.5 A ### COL OS
51 COL6M8 2022-01-28 ASX C ### ### A ### COL OS
52 COL6M9 2022-01-28 ASX P ### 20.5 A ### COL OS
53 COL6N8 2022-01-28 ASX P ### ### A ### COL OS
54 COL6Q8 2022-01-28 ASX C ### 14.5 A ### COL OS
55 COL6U8 2022-01-28 ASX P ### 14.5 A ### COL OS
56 COL6V8 2022-01-28 ASX C ### ### A ### COL OS
57 COL6X7 2022-01-28 ASX C ### ### A ### COL OS
58 COL6X8 2022-01-28 ASX P ### ### A ### COL OS
59 COL6Z7 2022-01-28 ASX P ### ### A ### COL OS
60 COL6Z8 2022-01-28 ASX C ### ### A ### COL OS
61 COL7F8 2022-01-28 ASX P ### ### A ### COL OS
62 COL7G8 2022-01-28 ASX C ### ### A ### COL OS
63 COL7H8 2022-01-28 ASX P ### ### A ### COL OS
64 COL7J8 2022-01-28 ASX C ### ### A ### COL OS
65 COL7K8 2022-01-28 ASX P ### ### A ### COL OS
66 COL7M8 2022-01-28 ASX C ### ### A ### COL OS
67 COL7N8 2022-01-28 ASX P ### ### A ### COL OS
68 COL7Q8 2022-01-28 ASX C ### 20 A ### COL OS
69 COL7U8 2022-01-28 ASX P ### 20 A ### COL OS
70 COL7V8 2022-01-28 ASX C ### ### E ### COLL LE
71 COL7X8 2022-01-28 ASX C ### ### A ### COL OS
72 COL7Z8 2022-01-28 ASX P ### ### A ### COL OS
73 COL8F8 2022-01-28 ASX C ### 19.5 A ### COL OS
74 COL8G8 2022-01-28 ASX P ### 19.5 A ### COL OS
75 COL8H8 2022-01-28 ASX C ### ### E ### COL OS
76 COL8J8 2022-01-28 ASX P ### ### E ### COL OS
77 COL8K8 2022-01-28 ASX C ### 16.51 E ### COL OS
78 COL8K9 2022-01-28 ASX C ### 14.25 A ### COL OS
79 COL8M8 2022-01-28 ASX P ### 16.51 E ### COL OS
80 COL8M9 2022-01-28 ASX P ### 14.25 A ### COL OS
81 COL8N9 2022-01-28 ASX C ### 14.75 A ### COL OS
82 COL8Q9 2022-01-28 ASX P ### 14.75 A ### COL OS
83 COL8U9 2022-01-28 ASX C ### 15.5 A ### COL OS
84 COL8V9 2022-01-28 ASX P ### 15.5 A ### COL OS
85 COL8X9 2022-01-28 ASX C ### 16.5 A ### COL OS
86 COL8Z9 2022-01-28 ASX P ### 16.5 A ### COL OS
87 COL9F9 2022-01-28 ASX C ### 17.5 A ### COL OS
88 COL9G9 2022-01-28 ASX P ### 17.5 A ### COL OS
89 COL9H9 2022-01-28 ASX C ### 18.5 A ### COL OS
90 COL9J9 2022-01-28 ASX P ### 18.5 A ### COL OS
91 COL9K9 2022-01-28 ASX C ### 19.5 A ### COL OS
92 COL9M9 2022-01-28 ASX P ### 19.5 A ### COL OS
93 COL9N9 2022-01-28 ASX C ### 13.5 A ### COL OS
94 COL9Q9 2022-01-28 ASX P ### 13.5 A ### COL OS
95 COL9U9 2022-01-28 ASX C ### ### A ### COL OS
96 COL9V9 2022-01-28 ASX P ### ### A ### COL OS
97 COL9X9 2022-01-28 ASX C ### 14.5 A ### COL OS
98 COL9Z9 2022-01-28 ASX P ### 14.5 A ### COL OS
99 COLB17 2022-01-28 ASX C ### ### A ### COL OS
100 COLB27 2022-01-28 ASX P ### ### A ### COL OS
101 COLB37 2022-01-28 ASX C ### ### A ### COL OS
102 COLB47 2022-01-28 ASX P ### ### A ### COL OS
103 COLB57 2022-01-28 ASX C ### ### A ### COL OS
104 COLB67 2022-01-28 ASX P ### ### A ### COL OS
105 COLB77 2022-01-28 ASX C ### ### A ### COL OS
106 COLB87 2022-01-28 ASX P ### ### A ### COL OS
107 COLB97 2022-01-28 ASX C ### ### A ### COL OS
108 COLBF7 2022-01-28 ASX P ### ### A ### COL OS
109 COLBG7 2022-01-28 ASX C ### 20 A ### COL OS
110 COLBH7 2022-01-28 ASX P ### 20 A ### COL OS
111 COLBI7 2022-01-28 ASX C ### ### E ### COLL LE
112 COLBJ7 2022-01-28 ASX C ### 21 A ### COL OS
113 COLBK7 2022-01-28 ASX P ### 21 A ### COL OS
114 COLBL7 2022-01-28 ASX C ### 20.5 A ### COL OS
115 COLBM7 2022-01-28 ASX P ### 20.5 A ### COL OS
116 COLC37 2022-01-21 ASX C 2022-01-20 14.25 A ### COL OS
117 COLC47 2022-01-21 ASX P 2022-01-20 14.25 A ### COL OS
118 COLC57 2022-01-21 ASX C 2022-01-20 14.5 A ### COL OS
119 COLC67 2022-01-21 ASX P 2022-01-20 14.5 A ### COL OS
120 COLC77 2022-01-21 ASX C 2022-01-20 14.75 A ### COL OS
121 COLC87 2022-01-21 ASX P 2022-01-20 14.75 A ### COL OS
122 COLC97 2022-01-21 ASX C 2022-01-20 ### A ### COL OS
123 COLCF7 2022-01-21 ASX P 2022-01-20 ### A ### COL OS
124 COLCG7 2022-01-21 ASX C 2022-01-20 15.5 A ### COL OS
125 COLCH7 2022-01-21 ASX P 2022-01-20 15.5 A ### COL OS
126 COLCI7 2022-01-21 ASX C 2022-01-20 ### A ### COL OS
127 COLCJ7 2022-01-21 ASX P 2022-01-20 ### A ### COL OS
128 COLCK7 2022-01-21 ASX C 2022-01-20 16.5 A ### COL OS
129 COLCL7 2022-01-21 ASX P 2022-01-20 16.5 A ### COL OS
130 COLCM7 2022-01-21 ASX C 2022-01-20 ### A ### COL OS
131 COLCN7 2022-01-21 ASX P 2022-01-20 ### A ### COL OS
132 COLCO7 2022-01-21 ASX C 2022-01-20 17.5 A ### COL OS
133 COLCP7 2022-01-21 ASX P 2022-01-20 17.5 A ### COL OS
134 COLCQ7 2022-01-21 ASX C 2022-01-20 ### A ### COL OS
135 COLCR7 2022-01-21 ASX P 2022-01-20 ### A ### COL OS
136 COLCS7 2022-01-21 ASX C 2022-01-20 18.5 A ### COL OS
137 COLCT7 2022-01-21 ASX P 2022-01-20 18.5 A ### COL OS
138 COLCU7 2022-01-21 ASX C 2022-01-20 ### A ### COL OS
139 COLCV7 2022-01-21 ASX P 2022-01-20 ### A ### COL OS
140 COLCW7 2022-01-21 ASX C 2022-01-20 19.5 A ### COL OS
141 COLCX7 2022-01-21 ASX P 2022-01-20 19.5 A ### COL OS
142 COLCY7 2022-01-21 ASX C 2022-01-20 20 A ### COL OS
143 COLCZ7 2022-01-21 ASX P 2022-01-20 20 A ### COL OS
144 COLD17 2022-01-21 ASX C 2022-01-20 20.5 A ### COL OS
145 COLD27 2022-01-21 ASX P 2022-01-20 20.5 A ### COL OS
146 COLD37 2022-01-21 ASX C 2022-01-20 ### E ### COLL LE
147 COLDK7 2022-01-21 ASX C 2022-01-20 21 A ### COL OS
148 COLDL7 2022-01-21 ASX P 2022-01-20 21 A ### COL OS
149 COLDM7 2022-01-28 ASX C ### 22 A ### COL OS
150 COLDN7 2022-01-28 ASX P ### 22 A ### COL OS
151 COLDO7 2022-01-28 ASX C ### 22 A ### COL OS
152 COLDP7 2022-01-28 ASX P ### 22 A ### COL OS
153 COLDW7 2022-01-21 ASX C 2022-01-20 21.5 A ### COL OS
154 COLDX7 2022-01-21 ASX P 2022-01-20 21.5 A ### COL OS
155 COLDY7 2022-01-28 ASX C ### 21.5 A ### COL OS
156 COLDZ7 2022-01-28 ASX P ### 21.5 A ### COL OS
157 COLE17 2022-01-28 ASX C ### 21.5 A ### COL OS
158 COLE27 2022-01-28 ASX P ### 21.5 A ### COL OS
159 COLE37 2022-01-28 ASX C ### ### E ### COL OS
160 COLE47 2022-01-28 ASX P ### ### E ### COL OS
161 COLE57 2022-01-28 ASX C ### 18.51 E ### COL OS
162 COLE67 2022-01-28 ASX P ### 18.51 E ### COL OS
163 COLEI7 2022-01-21 ASX C 2022-01-20 22 A ### COL OS
164 COLEJ7 2022-01-21 ASX P 2022-01-20 22 A ### COL OS
165 COLES7 2022-01-28 ASX C ### 23 A ### COL OS
166 COLET7 2022-01-28 ASX P ### 23 A ### COL OS
167 COLEU7 2022-01-28 ASX C ### 23 A ### COL OS
168 COLEV7 2022-01-28 ASX P ### 23 A ### COL OS
169 COLF57 2022-01-28 ASX C ### ### A ### COL OS
170 COLF67 2022-01-28 ASX P ### ### A ### COL OS
171 COLF77 2022-01-28 ASX C ### 15.5 A ### COL OS
172 COLF87 2022-01-28 ASX P ### 15.5 A ### COL OS
173 COLF97 2022-01-28 ASX C ### ### A ### COL OS
174 COLFF7 2022-01-28 ASX P ### ### A ### COL OS
175 COLFG7 2022-01-28 ASX C ### 16.5 A ### COL OS
176 COLFH7 2022-01-28 ASX P ### 16.5 A ### COL OS
177 COLFI7 2022-01-28 ASX C ### ### A ### COL OS
178 COLFJ7 2022-01-28 ASX P ### ### A ### COL OS
179 COLFK7 2022-01-28 ASX C ### 17.5 A ### COL OS
180 COLFL7 2022-01-28 ASX P ### 17.5 A ### COL OS
181 COLFM7 2022-01-28 ASX C ### ### A ### COL OS
182 COLFN7 2022-01-28 ASX P ### ### A ### COL OS
183 COLFO7 2022-01-28 ASX C ### 18.5 A ### COL OS
184 COLFP7 2022-01-28 ASX P ### 18.5 A ### COL OS
185 COLFQ7 2022-01-28 ASX C ### ### A ### COL OS
186 COLFR7 2022-01-28 ASX P ### ### A ### COL OS
187 COLFS7 2022-01-28 ASX C ### 19.5 A ### COL OS
188 COLFT7 2022-01-28 ASX P ### 19.5 A ### COL OS
189 COLFU7 2022-01-28 ASX C ### 20 A ### COL OS
190 COLFV7 2022-01-28 ASX P ### 20 A ### COL OS
191 COLFW7 2022-01-28 ASX C ### 20.5 A ### COL OS
192 COLFX7 2022-01-28 ASX P ### 20.5 A ### COL OS
193 COLFY7 2022-01-28 ASX C ### 21 A ### COL OS
194 COLFZ7 2022-01-28 ASX P ### 21 A ### COL OS
195 COLG17 2022-01-28 ASX C ### 21.5 A ### COL OS
196 COLG27 2022-01-28 ASX P ### 21.5 A ### COL OS
197 COLG37 2022-01-28 ASX C ### 22 A ### COL OS
198 COLG47 2022-01-28 ASX P ### 22 A ### COL OS
199 COLG57 2022-01-28 ASX C ### ### E ### COLL LE
200 COLG67 2022-01-28 ASX C ### 17.51 E ### COL OS
201 COLG77 2022-01-28 ASX P ### 17.51 E ### COL OS
202 COLGM7 2022-01-21 ASX C 2022-01-20 22.5 A ### COL OS
203 COLGN7 2022-01-21 ASX P 2022-01-20 22.5 A ### COL OS
204 COLGO7 2022-01-28 ASX C ### 22.5 A ### COL OS
205 COLGP7 2022-01-28 ASX P ### 22.5 A ### COL OS
206 COLGQ7 2022-01-28 ASX C ### 22.5 A ### COL OS
207 COLGR7 2022-01-28 ASX P ### 22.5 A ### COL OS
208 COLGS7 2022-01-28 ASX C ### 22.5 A ### COL OS
209 COLGT7 2022-01-28 ASX P ### 22.5 A ### COL OS
210 COLI17 2022-01-28 ASX C ### 14.75 A ### COL OS
211 COLI27 2022-01-28 ASX P ### 14.75 A ### COL OS
212 COLI37 2022-01-28 ASX C ### 14.5 A ### COL OS
213 COLI47 2022-01-28 ASX P ### 14.5 A ### COL OS
214 COLI57 2022-01-28 ASX C ### 14.25 A ### COL OS
215 COLI67 2022-01-28 ASX P ### 14.25 A ### COL OS
216 COLI77 2022-01-28 ASX C ### 14.25 A ### COL OS
217 COLI87 2022-01-28 ASX P ### 14.25 A ### COL OS
218 COLI97 2022-01-28 ASX C ### 14.75 A ### COL OS
219 COLIF7 2022-01-28 ASX P ### 14.75 A ### COL OS
220 COLIG7 2022-01-28 ASX C ### 15.5 A ### COL OS
221 COLIH7 2022-01-28 ASX P ### 15.5 A ### COL OS
222 COLII7 2022-01-28 ASX C ### 16.5 A ### COL OS
223 COLIJ7 2022-01-28 ASX P ### 16.5 A ### COL OS
224 COLIK7 2022-01-28 ASX C ### 17.5 A ### COL OS
225 COLIL7 2022-01-28 ASX P ### 17.5 A ### COL OS
226 COLIM7 2022-01-28 ASX C ### 18.5 A ### COL OS
227 COLIN7 2022-01-28 ASX P ### 18.5 A ### COL OS
228 COLIO7 2022-01-28 ASX C ### 19.5 A ### COL OS
229 COLIP7 2022-01-28 ASX P ### 19.5 A ### COL OS
230 COLIQ7 2022-01-28 ASX C ### 20.5 A ### COL OS
231 COLIR7 2022-01-28 ASX P ### 20.5 A ### COL OS
232 COLIS7 2022-01-28 ASX C ### ### A ### COL OS
233 COLIT7 2022-01-28 ASX P ### ### A ### COL OS
234 COLIU7 2022-01-28 ASX C ### 14.5 A ### COL OS
235 COLIV7 2022-01-28 ASX P ### 14.5 A ### COL OS
236 COLIW7 2022-01-28 ASX C ### ### A ### COL OS
237 COLIX7 2022-01-28 ASX P ### ### A ### COL OS
238 COLIY7 2022-01-28 ASX C ### ### A ### COL OS
239 COLIZ7 2022-01-28 ASX P ### ### A ### COL OS
240 COLJ17 2022-01-28 ASX C ### ### A ### COL OS
241 COLJ27 2022-01-28 ASX P ### ### A ### COL OS
242 COLJ37 2022-01-28 ASX C ### ### A ### COL OS
243 COLJ47 2022-01-28 ASX P ### ### A ### COL OS
244 COLJ57 2022-01-28 ASX C ### ### A ### COL OS
245 COLJ67 2022-01-28 ASX P ### ### A ### COL OS
246 COLJ77 2022-01-28 ASX C ### 20 A ### COL OS
247 COLJ87 2022-01-28 ASX P ### 20 A ### COL OS
248 COLJ97 2022-01-28 ASX C ### 21 A ### COL OS
249 COLJA7 2022-01-28 ASX P ### 21 A ### COL OS
250 COLJB7 2022-01-28 ASX C ### ### E ### COLL LE
251 COLJC7 2022-01-28 ASX C ### 15.51 E ### COL OS
252 COLJD7 2022-01-28 ASX P ### 15.51 E ### COL OS
253 COLJE7 2022-01-21 ASX C 2022-01-20 ### A ### COL OS
254 COLJF7 2022-01-21 ASX P 2022-01-20 ### A ### COL OS
255 COLJG7 2022-01-28 ASX C ### ### A ### COL OS
256 COLJH7 2022-01-28 ASX P ### ### A ### COL OS
257 COLJI7 2022-01-28 ASX C ### 22 A ### COL OS
258 COLJJ7 2022-01-28 ASX P ### 22 A ### COL OS
259 COLJK7 2022-01-28 ASX C ### 21.5 A ### COL OS
260 COLJL7 2022-01-28 ASX P ### 21.5 A ### COL OS
261 COLJM7 2022-01-28 ASX C 2022-04-21 14.75 A ### COL OS
262 COLJN7 2022-01-28 ASX P 2022-04-21 14.75 A ### COL OS
263 COLJO7 2022-01-28 ASX C 2022-04-21 ### A ### COL OS
264 COLJP7 2022-01-28 ASX P 2022-04-21 ### A ### COL OS
265 COLJQ7 2022-01-28 ASX C 2022-04-21 15.5 A ### COL OS
266 COLJR7 2022-01-28 ASX P 2022-04-21 15.5 A ### COL OS
267 COLJS7 2022-01-28 ASX C 2022-04-21 ### A ### COL OS
268 COLJT7 2022-01-28 ASX P 2022-04-21 ### A ### COL OS
269 COLJU7 2022-01-28 ASX C 2022-04-21 16.5 A ### COL OS
270 COLJV7 2022-01-28 ASX P 2022-04-21 16.5 A ### COL OS
271 COLJW7 2022-01-28 ASX C 2022-04-21 ### A ### COL OS
272 COLJX7 2022-01-28 ASX P 2022-04-21 ### A ### COL OS
273 COLJY7 2022-01-28 ASX C 2022-04-21 17.5 A ### COL OS
274 COLJZ7 2022-01-28 ASX P 2022-04-21 17.5 A ### COL OS
275 COLK17 2022-01-28 ASX C 2022-04-21 ### A ### COL OS
276 COLK27 2022-01-28 ASX P 2022-04-21 ### A ### COL OS
277 COLK37 2022-01-28 ASX C 2022-04-21 18.5 A ### COL OS
278 COLK47 2022-01-28 ASX P 2022-04-21 18.5 A ### COL OS
279 COLK57 2022-01-28 ASX C 2022-04-21 ### A ### COL OS
280 COLK67 2022-01-28 ASX P 2022-04-21 ### A ### COL OS
281 COLK77 2022-01-28 ASX C 2022-04-21 19.5 A ### COL OS
282 COLK87 2022-01-28 ASX P 2022-04-21 19.5 A ### COL OS
283 COLK97 2022-01-28 ASX C 2022-04-21 20 A ### COL OS
284 COLKA7 2022-01-28 ASX P 2022-04-21 20 A ### COL OS
285 COLKB7 2022-01-28 ASX C 2022-04-21 20.5 A ### COL OS
286 COLKC7 2022-01-28 ASX P 2022-04-21 20.5 A ### COL OS
287 COLKD7 2022-01-28 ASX C 2022-04-21 21 A ### COL OS
288 COLKE7 2022-01-28 ASX P 2022-04-21 21 A ### COL OS
289 COLKF7 2022-01-28 ASX C 2022-04-21 21.5 A ### COL OS
290 COLKG7 2022-01-28 ASX P 2022-04-21 21.5 A ### COL OS
291 COLKH7 2022-01-28 ASX C 2022-04-21 ### E ### COLL LE
292 COLKI7 2022-01-28 ASX C 2022-04-21 14.5 A ### COL OS
293 COLKJ7 2022-01-28 ASX P 2022-04-21 14.5 A ### COL OS
294 COLKK7 2022-01-28 ASX C 2022-04-21 14.25 A ### COL OS
295 COLKL7 2022-01-28 ASX P 2022-04-21 14.25 A ### COL OS
296 COLKM7 2022-01-28 ASX C ### 18.51 E ### COL OS
297 COLKN7 2022-01-28 ASX P ### 18.51 E ### COL OS
298 COLKO7 2022-01-21 ASX C 2022-01-20 ### E ### COL OS
299 COLKP7 2022-01-21 ASX P 2022-01-20 ### E ### COL OS
300 COLKQ7 2022-01-21 ASX C 2022-01-20 17.51 E ### COL OS
301 COLKR7 2022-01-21 ASX P 2022-01-20 17.51 E ### COL OS
302 COLKS7 2022-01-28 ASX C ### ### E ### COL OS
303 COLKT7 2022-01-28 ASX P ### ### E ### COL OS
304 COLKU7 2022-01-28 ASX C ### 14.75 A ### COL OS
305 COLKV7 2022-01-28 ASX P ### 14.75 A ### COL OS
306 COLKW7 2022-01-28 ASX C ### ### A ### COL OS
307 COLKX7 2022-01-28 ASX P ### ### A ### COL OS
308 COLKY7 2022-01-28 ASX C ### 15.5 A ### COL OS
309 COLKZ7 2022-01-28 ASX P ### 15.5 A ### COL OS
310 COLL17 2022-01-28 ASX C ### ### A ### COL OS
311 COLL27 2022-01-28 ASX P ### ### A ### COL OS
312 COLL37 2022-01-28 ASX C ### 16.5 A ### COL OS
313 COLL47 2022-01-28 ASX P ### 16.5 A ### COL OS
314 COLL57 2022-01-28 ASX C ### ### A ### COL OS
315 COLL67 2022-01-28 ASX P ### ### A ### COL OS
316 COLL77 2022-01-28 ASX C ### 17.5 A ### COL OS
317 COLL87 2022-01-28 ASX P ### 17.5 A ### COL OS
318 COLL97 2022-01-28 ASX C ### ### A ### COL OS
319 COLLA7 2022-01-28 ASX P ### ### A ### COL OS
320 COLLB7 2022-01-28 ASX C ### 18.5 A ### COL OS
321 COLLC7 2022-01-28 ASX P ### 18.5 A ### COL OS
322 COLLD7 2022-01-28 ASX C ### ### A ### COL OS
323 COLLE7 2022-01-28 ASX P ### ### A ### COL OS
324 COLLF7 2022-01-28 ASX C ### 19.5 A ### COL OS
325 COLLG7 2022-01-28 ASX P ### 19.5 A ### COL OS
326 COLLH7 2022-01-28 ASX C ### 20 A ### COL OS
327 COLLI7 2022-01-28 ASX P ### 20 A ### COL OS
328 COLLJ7 2022-01-28 ASX C ### 20.5 A ### COL OS
329 COLLK7 2022-01-28 ASX P ### 20.5 A ### COL OS
330 COLLL7 2022-01-28 ASX C ### 21 A ### COL OS
331 COLLM7 2022-01-28 ASX P ### 21 A ### COL OS
332 COLLN7 2022-01-28 ASX C ### 21.5 A ### COL OS
333 COLLO7 2022-01-28 ASX P ### 21.5 A ### COL OS
334 COLLP7 2022-01-28 ASX C ### ### E ### COLL LE
335 COLLQ7 2022-01-21 ASX C 2022-01-20 ### E ### COL OS
336 COLLR7 2022-01-21 ASX P 2022-01-20 ### E ### COL OS
337 COLLS7 2022-01-21 ASX C 2022-01-20 18.51 E ### COL OS
338 COLLT7 2022-01-21 ASX P 2022-01-20 18.51 E ### COL OS
339 COLLU7 2022-01-21 ASX C 2022-01-20 ### E ### COL OS
340 COLLW7 2022-01-21 ASX P 2022-01-20 ### E ### COL OS
341 COLLX7 2022-01-28 ASX C ### 16.51 E ### COL OS
342 COLLY7 2022-01-28 ASX P ### 16.51 E ### COL OS
343 COLLZ7 2022-01-28 ASX C ### ### E ### COL OS
344 COLM17 2022-01-28 ASX P ### ### E ### COL OS
345 COLM27 2022-01-28 ASX C ### 17.51 E ### COL OS
346 COLM37 2022-01-28 ASX P ### 17.51 E ### COL OS
347 COLM47 2022-01-28 ASX C ### ### E ### COL OS
348 COLM57 2022-01-28 ASX P ### ### E ### COL OS
349 COLM67 2022-01-28 ASX C ### 18.51 E ### COL OS
350 COLM77 2022-01-28 ASX P ### 18.51 E ### COL OS
351 COLM87 2022-01-28 ASX C ### ### E ### COL OS
352 COLM97 2022-01-28 ASX P ### ### E ### COL OS
353 COLMA7 2022-01-28 ASX C ### 19.51 E ### COL OS
354 COLMB7 2022-01-28 ASX P ### 19.51 E ### COL OS
355 COLMC7 2022-01-28 ASX C ### ### E ### COL OS
356 COLMD7 2022-01-28 ASX P ### ### E ### COL OS
357 COLME7 2022-01-28 ASX C ### 19.51 E ### COL OS
358 COLMF7 2022-01-28 ASX P ### 19.51 E ### COL OS
359 COLMG7 2022-01-28 ASX C 2022-04-21 16.51 E ### COL OS
360 COLMH7 2022-01-28 ASX P 2022-04-21 16.51 E ### COL OS
361 COLMI7 2022-01-28 ASX C 2022-04-21 ### E ### COL OS
362 COLMJ7 2022-01-28 ASX P 2022-04-21 ### E ### COL OS
363 COLMK7 2022-01-28 ASX C 2022-04-21 17.51 E ### COL OS
364 COLML7 2022-01-28 ASX P 2022-04-21 17.51 E ### COL OS
365 COLMM7 2022-01-28 ASX C 2022-04-21 ### E ### COL OS
366 COLMN7 2022-01-28 ASX P 2022-04-21 ### E ### COL OS
367 COLMO7 2022-01-28 ASX C 2022-04-21 18.51 E ### COL OS
368 COLMP7 2022-01-28 ASX P 2022-04-21 18.51 E ### COL OS
369 COLMQ7 2022-01-28 ASX C 2022-04-21 ### E ### COL OS
370 COLMR7 2022-01-28 ASX P 2022-04-21 ### E ### COL OS
371 COLMS7 2022-01-28 ASX C 2022-04-21 19.51 E ### COL OS
372 COLMT7 2022-01-28 ASX P 2022-04-21 19.51 E ### COL OS
373 COLMU7 2022-01-28 ASX C ### 14.5 A ### COL OS
374 COLMV7 2022-01-28 ASX P ### 14.5 A ### COL OS
375 COLMW7 2022-01-28 ASX C ### ### E ### COL OS
376 COLMX7 2022-01-28 ASX P ### ### E ### COL OS
377 COLMY7 2022-01-28 ASX C ### 14.76 E ### COL OS
378 COLMZ7 2022-01-28 ASX P ### 14.76 E ### COL OS
379 COLN17 2022-01-28 ASX C ### ### E ### COL OS
380 COLN27 2022-01-28 ASX P ### ### E ### COL OS
381 COLN37 2022-01-28 ASX C ### 15.51 E ### COL OS
382 COLN47 2022-01-28 ASX P ### 15.51 E ### COL OS
383 COLN57 2022-01-28 ASX C ### ### E ### COL OS
384 COLN67 2022-01-28 ASX P ### ### E ### COL OS
385 COLN77 2022-01-28 ASX C ### 14.75 A ### COL OS
386 COLN87 2022-01-28 ASX P ### 14.75 A ### COL OS
387 COLN97 2022-01-28 ASX C ### 15.5 A ### COL OS
388 COLNK7 2022-01-28 ASX P ### 15.5 A ### COL OS
389 COLNL7 2022-01-28 ASX C ### 16.5 A ### COL OS
390 COLNM7 2022-01-28 ASX P ### 16.5 A ### COL OS
391 COLNN7 2022-01-28 ASX C ### 17.5 A ### COL OS
392 COLNO7 2022-01-28 ASX P ### 17.5 A ### COL OS
393 COLNP7 2022-01-28 ASX C ### 18.5 A ### COL OS
394 COLNQ7 2022-01-28 ASX P ### 18.5 A ### COL OS
395 COLNR7 2022-01-28 ASX C ### 19.5 A ### COL OS
396 COLNS7 2022-01-28 ASX P ### 19.5 A ### COL OS
397 COLNT7 2022-01-28 ASX C ### 20.5 A ### COL OS
398 COLNU7 2022-01-28 ASX P ### 20.5 A ### COL OS
399 COLNV7 2022-01-28 ASX C ### ### A ### COL OS
400 COLNW7 2022-01-28 ASX P ### ### A ### COL OS
401 COLNX7 2022-01-28 ASX C ### 14.5 A ### COL OS
402 COLNY7 2022-01-28 ASX P ### 14.5 A ### COL OS
403 COLNZ7 2022-01-28 ASX C ### ### A ### COL OS
404 COLP17 2022-01-28 ASX P ### ### A ### COL OS
405 COLP27 2022-01-28 ASX C ### ### A ### COL OS
406 COLP37 2022-01-28 ASX P ### ### A ### COL OS
407 COLP47 2022-01-28 ASX C ### ### A ### COL OS
408 COLP57 2022-01-28 ASX P ### ### A ### COL OS
409 COLP67 2022-01-28 ASX C ### ### A ### COL OS
410 COLP77 2022-01-28 ASX P ### ### A ### COL OS
411 COLP87 2022-01-28 ASX C ### ### A ### COL OS
412 COLP97 2022-01-28 ASX P ### ### A ### COL OS
413 COLPK7 2022-01-28 ASX C ### 20 A ### COL OS
414 COLPL7 2022-01-28 ASX P ### 20 A ### COL OS
415 COLPM7 2022-01-28 ASX C ### 21 A ### COL OS
416 COLPN7 2022-01-28 ASX P ### 21 A ### COL OS
417 COLPO7 2022-01-28 ASX C ### ### E ### COLL LE
418 COLPP7 2022-01-28 ASX C ### 21.5 A ### COL OS
419 COLPQ7 2022-01-28 ASX P ### 21.5 A ### COL OS
420 COLPR7 2022-01-28 ASX C ### 22 A ### COL OS
421 COLPS7 2022-01-28 ASX P ### 22 A ### COL OS
422 COLPT7 2022-01-28 ASX C ### ### E ### COL OS
423 COLPU7 2022-01-28 ASX P ### ### E ### COL OS
424 COLPV7 2022-01-28 ASX C ### 14.25 A ### COL OS
425 COLPW7 2022-01-28 ASX P ### 14.25 A ### COL OS
426 COLPX7 2022-01-28 ASX C ### 14.25 A ### COL OS
427 COLPY7 2022-01-28 ASX P ### 14.25 A ### COL OS
428 COLPZ7 2022-01-28 ASX C 2022-04-21 ### A ### COL OS
429 COLQ17 2022-01-28 ASX P 2022-04-21 ### A ### COL OS
430 COLQ27 2022-01-28 ASX C ### ### A ### COL OS
431 COLQ37 2022-01-28 ASX P ### ### A ### COL OS
432 COLQ47 2022-01-28 ASX C ### 13.5 A ### COL OS
433 COLQ57 2022-01-28 ASX P ### 13.5 A ### COL OS
434 COLQ67 2022-01-28 ASX C ### 13.5 A ### COL OS
435 COLQ77 2022-01-28 ASX P ### 13.5 A ### COL OS
436 COLQ87 2022-01-28 ASX C ### ### E ### COL OS
437 COLQ97 2022-01-28 ASX P ### ### E ### COL OS
438 COLQA7 2022-01-28 ASX C 2022-07-21 ### A ### COL OS
439 COLQB7 2022-01-28 ASX P 2022-07-21 ### A ### COL OS
440 COLQC7 2022-01-28 ASX C 2022-07-21 14.25 A ### COL OS
441 COLQD7 2022-01-28 ASX P 2022-07-21 14.25 A ### COL OS
442 COLQE7 2022-01-28 ASX C 2022-07-21 14.5 A ### COL OS
443 COLQF7 2022-01-28 ASX P 2022-07-21 14.5 A ### COL OS
444 COLQG7 2022-01-28 ASX C 2022-07-21 14.75 A ### COL OS
445 COLQH7 2022-01-28 ASX P 2022-07-21 14.75 A ### COL OS
446 COLQI7 2022-01-28 ASX C 2022-07-21 ### A ### COL OS
447 COLQJ7 2022-01-28 ASX P 2022-07-21 ### A ### COL OS
448 COLQK7 2022-01-28 ASX C 2022-07-21 15.5 A ### COL OS
449 COLQL7 2022-01-28 ASX P 2022-07-21 15.5 A ### COL OS
450 COLQM7 2022-01-28 ASX C 2022-07-21 ### A ### COL OS
451 COLQN7 2022-01-28 ASX P 2022-07-21 ### A ### COL OS
452 COLQO7 2022-01-28 ASX C 2022-07-21 16.5 A ### COL OS
453 COLQP7 2022-01-28 ASX P 2022-07-21 16.5 A ### COL OS
454 COLQQ7 2022-01-28 ASX C 2022-07-21 ### A ### COL OS
455 COLQR7 2022-01-28 ASX P 2022-07-21 ### A ### COL OS
456 COLQS7 2022-01-28 ASX C 2022-07-21 17.5 A ### COL OS
457 COLQT7 2022-01-28 ASX P 2022-07-21 17.5 A ### COL OS
458 COLQU7 2022-01-28 ASX C 2022-07-21 ### A ### COL OS
459 COLQV7 2022-01-28 ASX P 2022-07-21 ### A ### COL OS
460 COLQW7 2022-01-28 ASX C 2022-07-21 18.5 A ### COL OS
461 COLQX7 2022-01-28 ASX P 2022-07-21 18.5 A ### COL OS
462 COLQY7 2022-01-28 ASX C 2022-07-21 ### A ### COL OS
463 COLQZ7 2022-01-28 ASX P 2022-07-21 ### A ### COL OS
464 COLR17 2022-01-28 ASX C 2022-07-21 19.5 A ### COL OS
465 COLR27 2022-01-28 ASX P 2022-07-21 19.5 A ### COL OS
466 COLR37 2022-01-28 ASX C 2022-07-21 20 A ### COL OS
467 COLR47 2022-01-28 ASX P 2022-07-21 20 A ### COL OS
468 COLR57 2022-01-28 ASX C 2022-07-21 ### E ### COLL LE
469 COLR67 2022-01-28 ASX C ### 13.75 A ### COL OS
470 COLR77 2022-01-28 ASX P ### 13.75 A ### COL OS
471 COLR87 2022-01-28 ASX C 2022-04-21 13.75 A ### COL OS
472 COLR97 2022-01-28 ASX P 2022-04-21 13.75 A ### COL OS
473 COLRF7 2022-01-28 ASX C ### 13.75 A ### COL OS
474 COLRG7 2022-01-28 ASX P ### 13.75 A ### COL OS
475 COLRH7 2022-01-28 ASX C ### 13.75 A ### COL OS
476 COLRI7 2022-01-28 ASX P ### 13.75 A ### COL OS
477 COLRJ7 2022-01-28 ASX C 2022-07-21 13.75 A ### COL OS
478 COLRK7 2022-01-28 ASX P 2022-07-21 13.75 A ### COL OS
479 COLRL7 2022-01-28 ASX C ### 13.75 A ### COL OS
480 COLRM7 2022-01-28 ASX P ### 13.75 A ### COL OS
481 COLRN7 2022-01-28 ASX C ### 13.75 A ### COL OS
482 COLRO7 2022-01-28 ASX P ### 13.75 A ### COL OS
483 COLRP7 2022-01-28 ASX C ### 13.5 A ### COL OS
484 COLRQ7 2022-01-28 ASX P ### 13.5 A ### COL OS
485 COLRR7 2022-01-28 ASX C 2022-04-21 13.5 A ### COL OS
486 COLRS7 2022-01-28 ASX P 2022-04-21 13.5 A ### COL OS
487 COLRT7 2022-01-28 ASX C ### 13.5 A ### COL OS
488 COLRU7 2022-01-28 ASX P ### 13.5 A ### COL OS
489 COLRV7 2022-01-28 ASX C 2022-07-21 13.5 A ### COL OS
490 COLRW7 2022-01-28 ASX P 2022-07-21 13.5 A ### COL OS
491 COLVP9 2022-01-28 ASX C ### ### A ### COL OS
492 COLVQ9 2022-01-28 ASX P ### ### A ### COL OS
493 COLVR9 2022-01-28 ASX C ### 14.5 A ### COL OS
494 COLVS9 2022-01-28 ASX P ### 14.5 A ### COL OS
495 COLVT9 2022-01-28 ASX C ### ### A ### COL OS
496 COLVU9 2022-01-28 ASX P ### ### A ### COL OS
497 COLVV9 2022-01-28 ASX C ### ### A ### COL OS
498 COLVW9 2022-01-28 ASX P ### ### A ### COL OS
499 COLVX9 2022-01-28 ASX C ### ### A ### COL OS
500 COLVY9 2022-01-28 ASX P ### ### A ### COL OS
501 COLVZ9 2022-01-28 ASX C ### ### A ### COL OS
502 COLW19 2022-01-28 ASX P ### ### A ### COL OS
503 COLW29 2022-01-28 ASX C ### ### A ### COL OS
504 COLW39 2022-01-28 ASX P ### ### A ### COL OS
505 COLW49 2022-01-28 ASX C ### 20 A ### COL OS
506 COLW59 2022-01-28 ASX P ### 20 A ### COL OS
507 COLW69 2022-01-28 ASX C ### 21 A ### COL OS
508 COLW79 2022-01-28 ASX P ### 21 A ### COL OS
509 COLW89 2022-01-28 ASX C ### ### E ### COLL LE
510 COLW99 2022-01-28 ASX C ### 22 A ### COL OS
511 COLWA9 2022-01-28 ASX P ### 22 A ### COL OS
512 COLYA9 2022-01-28 ASX C ### 23 A ### COL OS
513 COLYB9 2022-01-28 ASX P ### 23 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 COLJOA ### Instalment MINI ### 1 ### A CITIWARRANTS COR
2 COLJOB ### Instalment MINI ### 1 7.7027 A CITIWARRANTS COR
3 COLJOC ### Instalment MINI ### 1 ### A CITIWARRANTS COR
4 COLJOD ### Instalment MINI 2025-02-26 1 ### A CITIWARRANTS COR
5 COLKOA ### MINI Call ### 1 ### A CITIWARRANTS COR
6 COLKOB ### MINI Call ### 1 ### A CITIWARRANTS COR
7 COLKOC ### MINI Call ### 1 10.878 A CITIWARRANTS COR
8 COLKOD ### MINI Call ### 1 6.1744 A CITIWARRANTS COR
9 COLKOP ### MINI Put ### 1 21.6059 A CITIWARRANTS COR
10 COLSWB ### Self Funding Instalments ### 1 ### A WESTPAC 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 19.26 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
0.79
2022-Jan-12 Wed ### 16.74 16.48 16.51 ### 58,764,685 -1.1 26.0 20.9
2022-Jan-11 Tue ### ### ### ### 4,724,682 79,705,385 ### ### 21.1
2022-Jan-10 Mon ### ### ### ### ### 38,063,851 -1.3 27.1 21.6
2022-Jan-07 Fri 17.5 17.52 17.28 ### 1,758,247 ### ### 27.3 ###
2022-Jan-06 Thu ### 17.77 ### ### 2,477,826 43,485,846 ### 40.0 ###
2022-Jan-05 Wed ### ### ### 17.71 2,096,076 ### -1.6 ### 22.4
2022-Jan-04 Tue ### ### 17.81 ### ### 31,692,648 -0.2 31.5 22.7
2021-Dec-31 Fri 17.87 ### 17.87 ### ### 16,780,358 ### ### 22.7
2021-Dec-30 Thu ### ### ### ### ### ### 0.4 ### 22.8
2021-Dec-29 Wed 17.84 ### 17.81 ### ### 26,911,787 ### ### ###
2021-Dec-24 Fri 17.75 17.78 ### ### ### 7,668,047 ### 27.4 ###
2021-Dec-23 Thu 17.7 17.81 ### 17.72 682,380 12,105,421 ### ### ###
2021-Dec-22 Wed ### 17.73 17.55 ### ### ### 0.1 65.4 ###
2021-Dec-21 Tue ### ### 17.76 17.8 1,334,781 ### ### ### ###
2021-Dec-20 Mon 17.48 17.83 17.45 17.8 ### 26,108,946 ### 90.4 ###
2021-Dec-17 Fri 17.5 ### 17.44 17.48 ### 75,641,128 ### 43.2 ###
2021-Dec-16 Thu ### ### ### 17.43 3,136,753 54,814,758 -1.0 ### ###
2021-Dec-15 Wed 17.4 ### ### 17.51 2,301,372 ### ### ### 22.2
2021-Dec-14 Tue ### 17.45 16.71 ### 4,836,340 82,604,687 1.3 81.3 22.0
2021-Dec-13 Mon ### ### 17.76 17.87 1,542,678 ### ### 38.9 ###
2021-Dec-10 Fri 17.8 17.985 17.78 17.86 ### ### ### ### 22.6
2021-Dec-09 Thu 17.83 17.955 17.77 17.85 ### ### ### 69.7 22.6
2021-Dec-08 Wed ### ### 17.74 ### ### ### ### ### ###
2021-Dec-07 Tue ### ### 17.82 17.89 2,252,656 40,412,648 ### ### 22.6
2021-Dec-06 Mon 17.52 ### 17.52 17.81 3,232,427 57,246,282 1.7 92.2 22.5
2021-Dec-03 Fri ### 17.71 ### ### 3,300,928 ### ### 30.0 ###
2021-Dec-02 Thu 17.59 17.76 17.57 ### ### 41,749,425 0.3 72.7 ###
2021-Dec-01 Wed ### ### 17.58 17.74 2,405,054 42,821,986 -1.3 ### 22.5
2021-Nov-30 Tue ### ### ### ### ### 107,309,142 -0.1 34.1 ###
2021-Nov-29 Mon ### ### ### ### 1,960,427 ### 0.3 ### 22.8
2021-Nov-26 Fri ### ### ### ### ### ### ### 64.2 22.8
2021-Nov-25 Thu ### ### ### ### ### ### ### ### ###
2021-Nov-24 Wed 18.21 18.22 ### ### ### ### -0.7 ### 22.9
2021-Nov-23 Tue ### 18.27 ### 18.22 ### ### ### ### ###
2021-Nov-22 Mon ### ### 17.89 ### 1,602,056 ### 0.8 ### ###
2021-Nov-19 Fri ### ### ### ### ### 38,257,623 ### 38.7 22.8
2021-Nov-18 Thu ### ### 17.87 ### ### ### ### ### ###
2021-Nov-17 Wed ### ### 17.82 ### 2,627,489 47,110,877 ### ### ###
2021-Nov-16 Tue 17.89 ### 17.78 17.85 2,006,625 35,828,289 -0.2 49.1 22.6
2021-Nov-15 Mon ### ### 17.79 17.87 ### ### -0.6 34.9 ###
2021-Nov-12 Fri 17.75 ### 17.7 17.83 ### ### 0.5 ### ###
2021-Nov-11 Thu 17.52 ### ### 17.51 ### 34,378,742 -0.1 ### 22.2
2021-Nov-10 Wed ### 17.79 17.57 ### ### 26,391,572 -0.3 46.9 ###
2021-Nov-09 Tue 17.59 17.75 17.59 ### 1,379,181 24,370,128 ### 72.2 ###
2021-Nov-08 Mon 17.78 17.8 ### ### 1,447,726 25,631,988 ### 43.4 ###
2021-Nov-05 Fri 17.7 17.83 ### 17.8 ### ### ### 73.7 ###
2021-Nov-04 Thu 17.5 ### 17.43 17.57 ### 77,327,057 ### ### ###
2021-Nov-03 Wed ### 17.58 ### 17.51 2,067,844 ### 0.7 ### 22.2
2021-Nov-02 Tue ### ### ### 17.22 ### ### ### ### 21.8
2021-Nov-01 Mon 17.49 17.54 ### 17.24 ### 43,240,444 -1.4 ### 21.8
2021-Oct-29 Fri 17.42 17.47 ### ### ### 57,800,372 ### 32.0 ###
2021-Oct-28 Thu 17.22 17.57 17.22 ### 2,561,741 44,561,484 ### ### 22.0
2021-Oct-27 Wed ### 17.52 ### ### 3,450,183 ### ### 47.1 ###
2021-Oct-26 Tue 17.89 ### 17.5 17.52 2,326,985 41,257,444 ### 23.9 22.2
2021-Oct-25 Mon ### ### 17.83 17.83 ### ### -0.9 34.3 ###
2021-Oct-22 Fri 17.82 ### 17.75 ### ### 42,616,429 ### ### ###
2021-Oct-21 Thu ### ### ### 17.83 ### ### ### 37.8 ###
2021-Oct-20 Wed ### ### 17.79 17.88 2,553,858 45,701,288 ### 40.0 22.6
2021-Oct-19 Tue 17.71 ### 17.71 17.81 ### ### ### 69.9 22.5
2021-Oct-18 Mon ### 17.79 ### 17.71 ### 35,328,970 0.3 ### 22.4
2021-Oct-15 Fri 17.56 ### 17.45 ### ### ### ### 69.5 ###
2021-Oct-14 Thu 17.47 17.57 ### 17.5 ### 42,229,645 0.2 62.3 ###
2021-Oct-13 Wed ### 17.43 ### ### ### ### ### 69.5 21.9
2021-Oct-12 Tue 16.87 ### 16.87 ### 3,429,626 58,389,382 ### 87.2 ###
2021-Oct-11 Mon ### ### 16.86 ### 2,088,380 35,398,041 ### 69.6 ###
2021-Oct-08 Fri ### 17.2 ### ### 2,566,641 ### ### ### 21.6
2021-Oct-07 Thu ### ### ### ### ### ### ### ### 21.6
2021-Oct-06 Wed ### ### 16.87 ### 3,445,182 ### ### 43.4 21.4
2021-Oct-05 Tue ### ### 16.83 ### ### 30,291,281 ### 74.4 21.4
2021-Oct-04 Mon ### ### 16.81 ### ### ### ### ### 21.4
2021-Oct-01 Fri 16.75 ### 16.75 ### 3,599,046 ### 1.1 ### ###
2021-Sep-30 Thu 16.84 ### 16.7 ### ### ### ### ### ###
2021-Sep-29 Wed 16.5 16.72 16.41 ### 2,937,122 48,653,425 0.8 ### ###
2021-Sep-28 Tue ### ### 16.51 16.54 ### 56,591,628 ### 30.4 ###
2021-Sep-27 Mon ### 17.2 ### ### ### ### -0.8 ### ###
2021-Sep-24 Fri ### ### ### ### 1,373,585 23,371,548 ### 73.9 21.6
2021-Sep-23 Thu ### ### ### ### ### 76,382,540 ### 28.6 21.5
2021-Sep-22 Wed ### ### ### ### 2,007,248 34,243,650 -0.2 32.0 ###
2021-Sep-21 Tue ### ### 16.88 ### 2,676,951 45,521,551 ### ### ###
2021-Sep-20 Mon ### ### 16.85 ### ### ### ### 68.0 21.4
2021-Sep-17 Fri ### ### ### ### ### ### -1.6 ### 21.4
2021-Sep-16 Thu ### ### ### ### 3,506,244 ### 0.6 ### ###
2021-Sep-15 Wed ### ### ### ### ### 59,127,645 ### 25.4 21.6
2021-Sep-14 Tue ### ### ### 17.28 ### ### 0.6 ### ###
2021-Sep-13 Mon 17.21 ### ### 17.28 ### 26,219,229 ### ### ###
2021-Sep-10 Fri ### 17.46 17.21 17.29 ### 44,786,844 ### ### ###
2021-Sep-09 Thu 17.4 17.58 17.28 ### 3,897,928 67,940,885 ### ### 21.9
2021-Sep-08 Wed 17.5 17.52 ### 17.42 ### ### -0.5 38.3 ###
2021-Sep-07 Tue 17.79 17.88 ### 17.7 ### ### ### ### 22.4
2021-Sep-06 Mon ### 17.8 ### 17.75 1,846,681 ### 0.5 ### 22.5
2021-Sep-03 Fri 17.89 ### 17.7 17.74 ### ### ### 26.4 22.5
2021-Sep-02 Thu ### ### 17.76 17.86 ### 48,191,076 ### 26.7 22.6
2021-Sep-01 Wed ### ### 17.87 ### 2,874,481 ### ### 68.1 22.9
2021-Aug-31 Tue 17.87 ### 17.81 ### 4,789,882 86,122,078 1.2 74.3 ###
2021-Aug-30 Mon 17.8 17.84 ### 17.77 3,295,884 58,501,941 ### ### ###
2021-Aug-27 Fri ### ### ### 17.89 ### ### 1.5 ### 22.6
2021-Aug-26 Thu ### 17.77 17.48 ### ### 56,702,973 0.1 ### ###
2021-Aug-25 Wed ### 18.23 17.87 ### 3,804,276 68,667,181 -1.2 24.7 ###
2021-Aug-24 Tue 18.84 18.87 18.23 18.26 ### 49,504,422 -3.1 ### ###
2021-Aug-23 Mon 18.8 ### 18.79 18.84 ### 39,347,975 ### ### 23.8
2021-Aug-20 Fri 18.7 18.88 ### 18.72 ### ### ### ### ###
2021-Aug-19 Thu 18.43 ### ### 18.57 2,770,350 ### ### 75.3 ###
2021-Aug-18 Wed ### ### ### ### ### ### ### ### 23.2
2021-Aug-17 Tue ### ### 18.24 ### 2,643,126 ### ### ### 23.2
2021-Aug-16 Mon ### 18.58 18.25 18.5 ### 35,949,983 ### 82.3 23.4
2021-Aug-13 Fri ### 18.43 18.29 18.4 ### ### 0.4 ### ###
2021-Aug-12 Thu 18.28 ### ### 18.21 ### 49,173,686 -0.4 36.8 ###
2021-Aug-11 Wed ### 18.28 ### ### ### ### ### 73.7 23.0
2021-Aug-10 Tue ### ### ### ### 1,425,857 ### ### 37.7 ###
2021-Aug-09 Mon ### ### ### ### ### 29,207,446 ### ### 22.8
2021-Aug-06 Fri ### ### ### ### 2,412,075 ### -0.8 29.8 22.8
2021-Aug-05 Thu ### ### ### ### 2,956,350 ### ### ### ###
2021-Aug-04 Wed ### ### 17.81 ### ### ### ### ### 22.8
2021-Aug-03 Tue 17.78 ### 17.73 ### 2,590,848 46,220,728 0.8 ### ###
2021-Aug-02 Mon ### 17.89 ### 17.8 2,064,657 36,688,954 ### 74.0 ###
2021-Jul-30 Fri 17.58 ### 17.47 17.49 ### 38,806,059 ### 39.3 ###
2021-Jul-29 Thu ### 17.74 17.5 17.53 2,410,423 42,471,653 ### 27.1 ###
2021-Jul-28 Wed 17.75 17.88 ### ### 3,168,150 ### ### ### 22.4
2021-Jul-27 Tue ### 17.77 ### 17.7 ### ### 0.3 73.8 22.4
2021-Jul-26 Mon ### 17.7 17.52 ### ### ### -0.1 47.5 22.4
     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 2022-01-29 09:53:57 thru 2022-01-29 09:53:58 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000