Various chartings for (COL) COLES GROUP LIMITED:
OzSuper Charts...
- 30 days Price Candle Stick Charting
- 150 days Price Candle Stick Charting
- 356 days Price Candle Stick Charting (1 year)
- 750 days Price Candle Stick Charting (2 years)
- 1000 days Price Candle Stick Charting (4 years)
Charting    Verify using external resources    Limits  |
|
Ext_Verification    Limits (min and Max values)    Weekly  |
Legend for Following Tables
Type | Price | Volume | RANK |
MIN
| ###
| 135,828
| 8.2 |
MAX
| 19.26
| 89,463,842
| ### | | |
|
Limits    Weekly Price Summary    Enhanced  |
Weekly summary for COL
|
Weekly    Format Enhanced Daily Prices for COL    Basic  |
End of day Prices (Enhanced format), last 120 Days for (COL) COLES GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.79 |
2021-Mar-02 Tue
| ###
| 15.78
| 15.59
| 15.72
| 5,030,853
| 78,908,929
| ###
| ###
| 19.9 |
2021-Mar-01 Mon
| 15.5
| ###
| 15.42
| 15.5
| 4,724,781
| ###
| ###
| 65.3
| ### |
2021-Feb-26 Fri
| 15.7
| 15.74
| ###
| ###
| ###
| ###
| -2.4
| ###
| 19.4 |
2021-Feb-25 Thu
| ###
| ###
| ###
| ###
| ###
| 60,955,622
| -0.4
| 41.2
| 20.3 |
2021-Feb-24 Wed
| ###
| ###
| 15.87
| ###
| ###
| 66,406,549
| ###
| 50.5
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 4,318,445
| 69,181,488
| ###
| 35.7
| ### |
2021-Feb-22 Mon
| 16.4
| 16.4
| ###
| ###
| ###
| 58,572,889
| -1.8
| ###
| ### |
2021-Feb-19 Fri
| 16.41
| 16.53
| 16.27
| 16.41
| ###
| ###
| ###
| 76.6
| 20.8 |
2021-Feb-18 Thu
| ###
| ###
| ###
| 16.23
| ###
| 156,230,848
| -4.5
| 13.5
| 20.5 |
2021-Feb-17 Wed
| ###
| ###
| ###
| 17.2
| 11,086,322
| ###
| -4.2
| 17.3
| 21.8 |
2021-Feb-16 Tue
| 18.25
| 18.27
| ###
| ###
| 1,566,228
| ###
| -0.4
| 41.1
| 23.0 |
2021-Feb-15 Mon
| 18.25
| 18.29
| ###
| 18.25
| ###
| ###
| ###
| 62.6
| ### |
2021-Feb-12 Fri
| ###
| 18.28
| ###
| ###
| 1,077,082
| ###
| ###
| 73.5
| 23.0 |
2021-Feb-11 Thu
| ###
| 18.28
| ###
| ###
| 2,497,279
| ###
| ###
| ###
| 22.9 |
2021-Feb-10 Wed
| ###
| 18.42
| ###
| 18.29
| ###
| 39,500,071
| 0.8
| 73.2
| ### |
2021-Feb-09 Tue
| ###
| 18.27
| ###
| ###
| ###
| 54,425,356
| -0.2
| 46.4
| 22.9 |
2021-Feb-08 Mon
| 18.22
| ###
| ###
| ###
| 1,754,741
| 31,988,928
| 0.7
| 70.5
| 23.2 |
2021-Feb-05 Fri
| 18.4
| 18.49
| 18.27
| 18.28
| ###
| ###
| -0.7
| 33.6
| ### |
2021-Feb-04 Thu
| ###
| 18.4
| ###
| ###
| 2,346,950
| 42,913,980
| ###
| 49.3
| 23.2 |
2021-Feb-03 Wed
| 18.25
| ###
| ###
| ###
| ###
| ###
| 0.5
| ###
| 23.2 |
2021-Feb-02 Tue
| ###
| 18.22
| ###
| ###
| 1,508,842
| ###
| 0.4
| 64.4
| 23.0 |
2021-Feb-01 Mon
| ###
| 18.26
| ###
| ###
| ###
| ###
| ###
| ###
| 23.0 |
2021-Jan-29 Fri
| ###
| 18.46
| ###
| 18.21
| 4,045,620
| ###
| ###
| ###
| ### |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-27 Wed
| ###
| 18.79
| ###
| 18.5
| ###
| 56,341,247
| ###
| ###
| 23.4 |
2021-Jan-25 Mon
| ###
| 18.55
| 18.2
| 18.45
| 1,542,655
| 28,346,285
| 0.8
| ###
| 23.4 |
2021-Jan-22 Fri
| ###
| 18.24
| ###
| ###
| 1,678,482
| ###
| ###
| 69.0
| 23.0 |
2021-Jan-21 Thu
| ###
| ###
| 17.975
| ###
| 1,720,124
| 31,095,541
| -0.4
| ###
| ### |
2021-Jan-20 Wed
| 17.88
| ###
| 17.88
| ###
| ###
| ###
| 0.6
| 65.0
| ### |
2021-Jan-19 Tue
| 17.88
| ###
| 17.78
| 17.86
| ###
| 28,816,084
| ###
| ###
| 22.6 |
2021-Jan-18 Mon
| 17.89
| ###
| 17.73
| 17.78
| 1,241,889
| 22,173,928
| ###
| 45.6
| ### |
2021-Jan-15 Fri
| 17.86
| ###
| ###
| 17.89
| ###
| 43,428,875
| ###
| 62.0
| 22.6 |
2021-Jan-14 Thu
| ###
| ###
| 17.87
| ###
| ###
| ###
| ###
| ###
| ### |
2021-Jan-13 Wed
| 18.26
| ###
| ###
| ###
| 2,449,359
| 44,419,125
| -1.6
| ###
| 22.7 |
2021-Jan-12 Tue
| ###
| 18.47
| 18.2
| 18.41
| 1,809,870
| ###
| ###
| 74.2
| ### |
2021-Jan-11 Mon
| 18.75
| 18.81
| 18.45
| 18.5
| ###
| 26,553,953
| ###
| ###
| 23.4 |
2021-Jan-08 Fri
| ###
| 18.81
| ###
| 18.81
| 1,605,944
| ###
| 1.1
| 72.4
| ### |
2021-Jan-07 Thu
| ###
| ###
| 18.41
| ###
| 1,669,171
| 30,963,122
| ###
| ###
| 23.6 |
2021-Jan-06 Wed
| ###
| 18.47
| 18.28
| ###
| 1,994,970
| 36,657,573
| 0.1
| 70.5
| 23.2 |
2021-Jan-05 Tue
| 18.25
| ###
| 18.23
| ###
| 1,831,183
| ###
| 2.0
| ###
| 23.6 |
2021-Jan-04 Mon
| ###
| 18.57
| ###
| 18.5
| 1,243,823
| 22,929,877
| 0.9
| ###
| 23.4 |
2020-Dec-31 Thu
| ###
| 18.45
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Dec-30 Wed
| 18.49
| 18.52
| ###
| 18.49
| 1,247,929
| ###
| ###
| 65.6
| 23.4 |
2020-Dec-29 Tue
| 18.58
| ###
| ###
| 18.47
| 802,041
| ###
| ###
| ###
| ### |
2020-Dec-24 Thu
| 18.4
| 18.52
| ###
| 18.47
| ###
| 10,977,553
| 0.4
| 66.7
| ### |
2020-Dec-23 Wed
| 18.5
| 18.54
| ###
| 18.44
| 1,330,256
| 24,543,223
| -0.3
| ###
| ### |
2020-Dec-22 Tue
| 18.58
| 18.59
| 18.23
| ###
| 1,751,827
| ###
| ###
| ###
| ### |
2020-Dec-21 Mon
| ###
| 18.72
| ###
| 18.57
| ###
| 38,077,770
| ###
| ###
| ### |
2020-Dec-18 Fri
| 18.21
| 18.44
| ###
| ###
| 4,287,024
| ###
| ###
| 76.3
| 23.2 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 18.21
| ###
| 69,224,427
| 0.2
| ###
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| ###
| 40,068,572
| -1.0
| ###
| 23.0 |
2020-Dec-15 Tue
| ###
| ###
| 18.26
| 18.28
| ###
| ###
| ###
| 50.6
| ### |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| ###
| 36,977,471
| 0.4
| 74.1
| 23.0 |
2020-Dec-11 Fri
| ###
| ###
| 17.89
| ###
| 4,374,876
| 78,616,521
| ###
| 37.6
| ### |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| ###
| 56,790,179
| -0.2
| 49.1
| ### |
2020-Dec-09 Wed
| ###
| ###
| 18.21
| 18.27
| 3,514,940
| ###
| ###
| 42.7
| ### |
2020-Dec-08 Tue
| ###
| ###
| ###
| 18.25
| ###
| 74,879,159
| 0.4
| ###
| ### |
2020-Dec-07 Mon
| ###
| ###
| ###
| 18.26
| ###
| 47,043,754
| ###
| 77.4
| ### |
2020-Dec-04 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| ### |
2020-Dec-03 Thu
| ###
| ###
| 17.89
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
| 3,083,023
| 55,663,980
| ###
| ###
| 22.9 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
| 3,992,852
| 72,490,228
| 0.6
| ###
| ### |
2020-Nov-30 Mon
| ###
| ###
| 17.845
| 17.86
| 11,017,477
| 198,287,042
| -1.1
| 42.8
| 22.6 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 22.7 |
2020-Nov-26 Thu
| ###
| 18.24
| ###
| ###
| 2,558,254
| ###
| 0.1
| ###
| 22.8 |
2020-Nov-25 Wed
| ###
| ###
| 17.88
| ###
| 6,324,979
| 113,881,246
| ###
| ###
| ### |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 22.8 |
2020-Nov-23 Mon
| ###
| ###
| 17.83
| ###
| 2,629,883
| ###
| -0.4
| 36.9
| ### |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 3,553,383
| 63,943,127
| ###
| 32.6
| ### |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 4,341,055
| 78,356,042
| -0.2
| ###
| 22.8 |
2020-Nov-18 Wed
| 17.7
| ###
| ###
| ###
| ###
| ###
| ###
| 83.9
| 22.8 |
2020-Nov-17 Tue
| 17.7
| 17.74
| ###
| 17.73
| 4,203,721
| 74,279,750
| ###
| ###
| 22.4 |
2020-Nov-16 Mon
| ###
| ###
| 17.8
| 17.85
| 135,828
| 2,427,925
| -0.4
| ###
| 22.6 |
2020-Nov-13 Fri
| ###
| ###
| 17.76
| 17.76
| 2,433,724
| ###
| -0.9
| ###
| 22.5 |
2020-Nov-12 Thu
| ###
| ###
| 17.8
| 17.85
| 2,954,329
| ###
| -0.4
| ###
| 22.6 |
2020-Nov-11 Wed
| 17.83
| ###
| 17.56
| 17.88
| 4,752,941
| ###
| 0.3
| ###
| 22.6 |
2020-Nov-10 Tue
| 18.71
| 18.71
| ###
| ###
| 7,735,071
| 140,700,941
| -5.5
| ###
| 22.4 |
2020-Nov-09 Mon
| 18.55
| 18.75
| 18.52
| ###
| 2,785,426
| ###
| ###
| ###
| 23.6 |
2020-Nov-06 Fri
| 18.2
| 18.48
| ###
| 18.4
| ###
| ###
| ###
| ###
| ### |
2020-Nov-05 Thu
| ###
| ###
| ###
| 18.26
| ###
| ###
| 1.2
| 74.9
| ### |
2020-Nov-04 Wed
| 18.2
| ###
| ###
| ###
| 2,990,889
| 54,269,680
| -1.6
| 21.3
| 22.7 |
2020-Nov-03 Tue
| ###
| 18.425
| ###
| ###
| ###
| 76,358,383
| ###
| 67.3
| ### |
2020-Nov-02 Mon
| 17.83
| ###
| 17.74
| ###
| 2,167,486
| 38,819,674
| 1.3
| 87.7
| ### |
2020-Oct-30 Fri
| ###
| ###
| ###
| 17.75
| ###
| 56,324,423
| -2.0
| 33.4
| 22.5 |
2020-Oct-29 Thu
| ###
| ###
| 17.56
| ###
| ###
| ###
| ###
| 77.0
| 22.7 |
2020-Oct-28 Wed
| ###
| 17.74
| ###
| ###
| ###
| 71,652,574
| ###
| 77.4
| ### |
2020-Oct-27 Tue
| ###
| 17.23
| ###
| 17.21
| 3,691,450
| 63,197,624
| ###
| 87.1
| 21.8 |
2020-Oct-26 Mon
| 17.25
| ###
| ###
| ###
| ###
| 44,220,686
| ###
| ###
| 21.7 |
2020-Oct-23 Fri
| 17.29
| ###
| ###
| ###
| ###
| ###
| -0.6
| 35.6
| ### |
2020-Oct-22 Thu
| ###
| 17.455
| ###
| ###
| ###
| ###
| 0.5
| 73.2
| 22.0 |
2020-Oct-21 Wed
| 17.87
| ###
| 17.47
| 17.51
| 2,730,742
| 48,347,787
| ###
| 22.1
| 22.2 |
2020-Oct-20 Tue
| 17.78
| ###
| 17.77
| 17.85
| ###
| ###
| ###
| 71.4
| 22.6 |
2020-Oct-19 Mon
| 17.79
| ###
| 17.77
| 17.85
| 1,573,470
| 28,102,174
| ###
| 68.6
| 22.6 |
2020-Oct-16 Fri
| ###
| ###
| ###
| 17.72
| ###
| 43,263,953
| -1.3
| 28.3
| ### |
2020-Oct-15 Thu
| ###
| 18.23
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 2,005,387
| ###
| 0.7
| ###
| 22.9 |
2020-Oct-13 Tue
| 17.8
| ###
| ###
| ###
| 2,526,673
| 45,050,579
| ###
| 75.3
| ### |
2020-Oct-12 Mon
| 17.53
| ###
| ###
| ###
| 2,060,977
| 36,036,182
| 0.5
| 65.9
| ### |
2020-Oct-09 Fri
| 17.56
| ###
| 17.45
| 17.52
| ###
| ###
| -0.2
| 30.7
| 22.2 |
2020-Oct-08 Thu
| 17.73
| 17.77
| 17.45
| 17.59
| 2,841,025
| 50,030,450
| ###
| ###
| 22.3 |
2020-Oct-07 Wed
| 17.44
| 17.77
| ###
| ###
| ###
| ###
| 1.4
| ###
| ### |
2020-Oct-06 Tue
| 17.5
| ###
| 17.325
| 17.43
| 3,304,575
| 57,706,140
| ###
| 30.1
| ### |
2020-Oct-05 Mon
| ###
| 17.45
| 17.24
| 17.4
| ###
| ###
| 0.3
| ###
| 22.0 |
2020-Oct-02 Fri
| ###
| ###
| 16.87
| ###
| ###
| ###
| 0.5
| ###
| 21.6 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| ###
| 41,594,787
| ###
| 29.3
| ### |
2020-Sep-30 Wed
| ###
| 17.26
| ###
| ###
| ###
| 75,681,688
| ###
| ###
| ### |
2020-Sep-29 Tue
| 17.2
| 17.27
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2020-Sep-28 Mon
| 17.41
| 17.5
| 17.2
| 17.2
| ###
| ###
| ###
| 26.6
| 21.8 |
2020-Sep-25 Fri
| 17.43
| 17.57
| ###
| 17.48
| ###
| 42,172,642
| 0.3
| 62.7
| ### |
2020-Sep-24 Thu
| 17.45
| 17.58
| ###
| 17.52
| ###
| 44,373,254
| ###
| ###
| 22.2 |
2020-Sep-23 Wed
| 17.53
| ###
| 17.41
| ###
| ###
| ###
| ###
| 65.7
| ### |
2020-Sep-22 Tue
| ###
| 17.47
| ###
| 17.25
| 5,079,622
| 87,750,470
| ###
| ###
| 21.8 |
2020-Sep-21 Mon
| ###
| 17.22
| ###
| ###
| 6,129,954
| ###
| ###
| 47.0
| ### |
2020-Sep-18 Fri
| 17.29
| ###
| ###
| 17.2
| ###
| 279,039,584
| -0.5
| 30.5
| 21.8 |
2020-Sep-17 Thu
| 17.2
| ###
| ###
| 17.22
| ###
| 70,362,647
| ###
| ###
| 21.8 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 61.3
| 21.7 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 65.0
| ### |
2020-Sep-14 Mon
| 17.2
| 17.24
| ###
| ###
| ###
| ###
| ###
| ###
| 21.7 |
2020-Sep-11 Fri
| ###
| 17.23
| ###
| ###
| ###
| ###
| 0.9
| 72.8
| ### |
2020-Sep-10 Thu
| ###
| ###
| 16.88
| ###
| ###
| 65,228,520
| 0.4
| 75.0
| ### |
|
Enhanced    Basic Format Daily Prices for COL    Bottom  |
Basic Prices for COL
|
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 2021-03-03 13:55:02 thru 2021-03-03 13:55:02 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|