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
| ###
| 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 0.76 |
2024-Mar-18 Mon
| ###
| 16.7
| ###
| ###
| 1,605,289
| ###
| ###
| ###
| 21.9 |
2024-Mar-15 Fri
| 16.56
| 16.7
| 16.53
| 16.7
| ###
| ###
| 0.8
| 74.0
| ### |
2024-Mar-14 Thu
| 16.7
| 16.76
| ###
| 16.7
| ###
| ###
| ###
| 69.3
| ### |
2024-Mar-13 Wed
| 16.78
| 16.78
| ###
| ###
| 2,678,523
| ###
| ###
| 29.7
| ### |
2024-Mar-12 Tue
| ###
| 16.78
| 16.58
| 16.72
| 1,989,928
| ###
| 0.2
| 66.2
| 22.0 |
2024-Mar-11 Mon
| ###
| 16.79
| 16.58
| 16.75
| ###
| 37,762,075
| ###
| 78.2
| ### |
2024-Mar-08 Fri
| ###
| 16.78
| 16.48
| 16.75
| ###
| ###
| ###
| 74.9
| ### |
2024-Mar-07 Thu
| 16.51
| ###
| ###
| 16.55
| 3,368,757
| 55,533,959
| 0.2
| 66.7
| ### |
2024-Mar-06 Wed
| 16.53
| 16.57
| ###
| ###
| ###
| ###
| -1.1
| 25.6
| 21.5 |
2024-Mar-05 Tue
| 16.75
| 16.75
| 16.42
| 16.47
| 4,914,528
| 81,507,446
| -1.7
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| ###
| 75,468,943
| -0.6
| ###
| 22.4 |
2024-Mar-01 Fri
| ###
| ###
| 16.84
| ###
| ###
| ###
| ###
| ###
| ### |
2024-Feb-29 Thu
| 16.7
| ###
| ###
| ###
| ###
| 116,015,145
| ###
| 71.7
| ### |
2024-Feb-28 Wed
| 16.84
| ###
| 16.58
| ###
| ###
| ###
| ###
| 26.5
| ### |
2024-Feb-27 Tue
| 16.5
| ###
| 16.5
| 16.75
| 9,176,041
| ###
| ###
| 82.6
| ### |
2024-Feb-26 Mon
| 15.78
| ###
| 15.645
| 15.88
| 3,079,041
| 48,641,150
| ###
| ###
| 20.9 |
2024-Feb-23 Fri
| ###
| 15.78
| 15.59
| 15.73
| ###
| ###
| 0.6
| 78.3
| 20.7 |
2024-Feb-22 Thu
| 15.42
| ###
| 15.41
| 15.55
| 4,987,349
| 77,328,846
| 0.8
| 74.2
| ### |
2024-Feb-21 Wed
| 15.76
| ###
| ###
| ###
| ###
| ###
| ###
| 20.1
| 20.2 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 69.2
| 21.1 |
2024-Feb-19 Mon
| ###
| 16.2
| ###
| ###
| ###
| ###
| -0.9
| ###
| 21.1 |
2024-Feb-16 Fri
| 16.28
| ###
| ###
| ###
| 2,894,756
| ###
| -0.9
| 26.9
| ### |
2024-Feb-15 Thu
| ###
| 16.22
| ###
| 16.21
| ###
| ###
| ###
| ###
| 21.3 |
2024-Feb-14 Wed
| 15.87
| ###
| 15.78
| ###
| ###
| ###
| ###
| ###
| 21.1 |
2024-Feb-13 Tue
| ###
| ###
| ###
| ###
| 2,704,371
| ###
| -0.4
| ###
| ### |
2024-Feb-12 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.2
| ###
| 21.1 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 0.1
| 68.5
| ### |
2024-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,418,483
| 22,738,282
| ###
| ###
| 21.0 |
2024-Feb-07 Wed
| ###
| ###
| ###
| ###
| 2,449,085
| 39,369,041
| ###
| ###
| 21.1 |
2024-Feb-06 Tue
| ###
| ###
| ###
| ###
| 2,085,759
| ###
| ###
| 33.7
| ### |
2024-Feb-05 Mon
| ###
| ###
| 15.89
| ###
| 1,973,623
| 31,489,154
| -0.1
| 44.3
| ### |
2024-Feb-02 Fri
| ###
| ###
| 15.83
| ###
| 3,025,586
| ###
| ###
| ###
| ### |
2024-Feb-01 Thu
| 15.84
| ###
| 15.78
| 15.85
| 1,809,940
| ###
| ###
| 73.4
| 20.9 |
2024-Jan-31 Wed
| 15.73
| ###
| ###
| ###
| 3,976,385
| ###
| 1.1
| ###
| 20.9 |
2024-Jan-30 Tue
| ###
| 15.8
| ###
| 15.7
| ###
| 45,050,186
| 0.1
| ###
| 20.7 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| 0.4
| ###
| 20.6 |
2024-Jan-25 Thu
| ###
| 15.74
| 15.53
| 15.58
| 2,808,241
| 43,906,848
| ###
| ###
| 20.5 |
2024-Jan-24 Wed
| 15.82
| 15.83
| 15.72
| 15.72
| 1,955,343
| ###
| ###
| ###
| 20.7 |
2024-Jan-23 Tue
| 15.72
| 15.89
| ###
| 15.83
| 1,930,528
| ###
| ###
| 76.2
| 20.8 |
2024-Jan-22 Mon
| ###
| 15.8
| 15.55
| 15.74
| ###
| ###
| ###
| ###
| ### |
2024-Jan-19 Fri
| 15.59
| 15.675
| 15.45
| 15.52
| ###
| 38,742,750
| -0.4
| 34.9
| ### |
2024-Jan-18 Thu
| 15.42
| 15.48
| ###
| 15.45
| ###
| ###
| ###
| 72.3
| 20.3 |
2024-Jan-17 Wed
| 15.47
| 15.52
| 15.42
| 15.5
| 2,796,928
| 43,268,476
| ###
| ###
| 20.4 |
2024-Jan-16 Tue
| ###
| 15.7
| 15.47
| 15.48
| 3,847,625
| ###
| ###
| 28.7
| 20.4 |
2024-Jan-15 Mon
| 15.74
| 15.86
| ###
| 15.79
| 1,556,847
| ###
| ###
| ###
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| 15.72
| ###
| ###
| -1.8
| ###
| 20.7 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
| 2,214,854
| ###
| 0.6
| 76.4
| 21.1 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| ###
| 40,382,653
| -1.7
| ###
| 21.1 |
2024-Jan-09 Tue
| 16.21
| 16.29
| ###
| 16.25
| ###
| ###
| 0.2
| ###
| ### |
2024-Jan-08 Mon
| ###
| 16.2
| ###
| ###
| ###
| 19,322,175
| -0.4
| ###
| ### |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 1,065,055
| ###
| 0.2
| 72.4
| ### |
2024-Jan-04 Thu
| 16.21
| 16.22
| 16.055
| ###
| 1,716,629
| ###
| -0.7
| 27.0
| 21.2 |
2024-Jan-03 Wed
| ###
| 16.24
| ###
| 16.21
| ###
| ###
| 0.6
| ###
| 21.3 |
2024-Jan-02 Tue
| ###
| 16.21
| ###
| ###
| 1,232,421
| 19,891,274
| ###
| ###
| ### |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
| 1,234,384
| ###
| 0.2
| ###
| 21.2 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 1,063,176
| 17,063,974
| 0.2
| 65.4
| ### |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2023-Dec-22 Fri
| 15.89
| ###
| 15.88
| ###
| ###
| 26,629,785
| 0.1
| 69.9
| 20.9 |
2023-Dec-21 Thu
| ###
| ###
| 15.89
| 15.89
| ###
| 50,097,378
| ###
| 25.4
| 20.9 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| ###
| 42,989,670
| ###
| ###
| 21.1 |
2023-Dec-19 Tue
| 15.88
| ###
| 15.78
| ###
| 2,470,050
| 39,162,642
| ###
| 63.5
| ### |
2023-Dec-18 Mon
| ###
| ###
| 15.78
| 15.86
| 3,013,279
| 47,828,270
| ###
| 31.4
| 20.9 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.1
| ###
| 21.1 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 3,286,989
| 52,616,476
| -0.7
| ###
| ### |
2023-Dec-13 Wed
| ###
| ###
| 15.85
| ###
| 2,136,146
| 34,071,528
| ###
| 33.0
| ### |
2023-Dec-12 Tue
| 15.75
| ###
| 15.71
| 15.89
| 2,194,082
| 34,743,288
| 0.9
| ###
| 20.9 |
2023-Dec-11 Mon
| ###
| 15.8
| ###
| 15.74
| ###
| ###
| 0.6
| ###
| ### |
2023-Dec-08 Fri
| 15.58
| ###
| 15.52
| ###
| 1,732,081
| ###
| 0.6
| 68.4
| 20.6 |
2023-Dec-07 Thu
| ###
| ###
| 15.5
| ###
| 2,953,086
| 46,009,079
| ###
| 37.7
| ### |
2023-Dec-06 Wed
| 15.43
| 15.73
| 15.41
| 15.71
| 4,337,682
| ###
| ###
| 73.6
| ### |
2023-Dec-05 Tue
| 15.29
| 15.41
| 15.24
| ###
| ###
| ###
| ###
| ###
| 20.2 |
2023-Dec-04 Mon
| ###
| 15.44
| 15.25
| 15.27
| ###
| ###
| ###
| ###
| 20.1 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -0.9
| 28.3
| ### |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 7,327,246
| 111,667,229
| 1.0
| 73.8
| ### |
2023-Nov-29 Wed
| ###
| 15.22
| ###
| 15.2
| ###
| ###
| ###
| ###
| 20.0 |
2023-Nov-28 Tue
| ###
| 15.29
| ###
| ###
| 1,108,075
| ###
| ###
| ###
| ### |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| ###
| 20,990,084
| -1.0
| 36.1
| ### |
2023-Nov-24 Fri
| 15.25
| ###
| 15.21
| 15.27
| ###
| ###
| ###
| ###
| 20.1 |
2023-Nov-23 Thu
| 15.24
| ###
| ###
| ###
| ###
| 37,690,384
| ###
| ###
| ### |
2023-Nov-22 Wed
| ###
| ###
| ###
| 15.27
| ###
| 46,242,823
| ###
| ###
| 20.1 |
2023-Nov-21 Tue
| ###
| 15.46
| 15.27
| ###
| ###
| 35,470,271
| ###
| 36.5
| ### |
2023-Nov-20 Mon
| 15.45
| 15.5
| 15.27
| ###
| 4,209,571
| 64,764,249
| -1.0
| 34.4
| ### |
2023-Nov-17 Fri
| 15.5
| 15.54
| ###
| 15.42
| 3,502,057
| 54,106,780
| ###
| 31.2
| ### |
2023-Nov-16 Thu
| 15.54
| ###
| 15.47
| 15.52
| ###
| 37,128,743
| -0.1
| 41.5
| ### |
2023-Nov-15 Wed
| ###
| ###
| 15.46
| 15.46
| ###
| ###
| ###
| 27.5
| 20.3 |
2023-Nov-14 Tue
| 15.48
| 15.53
| 15.42
| 15.48
| 1,652,429
| ###
| ###
| ###
| 20.4 |
2023-Nov-13 Mon
| 15.43
| 15.46
| ###
| 15.41
| ###
| ###
| ###
| 45.5
| ### |
2023-Nov-10 Fri
| 15.42
| 15.48
| ###
| 15.41
| 1,364,377
| 21,031,871
| ###
| 35.8
| ### |
2023-Nov-09 Thu
| 15.52
| ###
| 15.43
| 15.48
| 2,214,723
| 34,394,648
| -0.3
| 38.3
| 20.4 |
2023-Nov-08 Wed
| 15.56
| 15.56
| 15.4
| 15.49
| 2,368,183
| 36,659,472
| -0.5
| ###
| ### |
2023-Nov-07 Tue
| 15.48
| 15.51
| ###
| 15.46
| 1,452,341
| ###
| -0.1
| ###
| 20.3 |
2023-Nov-06 Mon
| 15.54
| 15.55
| ###
| 15.44
| ###
| 34,517,880
| -0.6
| 31.5
| 20.3 |
2023-Nov-03 Fri
| 15.57
| 15.57
| ###
| 15.45
| ###
| ###
| -0.8
| ###
| 20.3 |
2023-Nov-02 Thu
| 15.5
| 15.51
| ###
| ###
| 2,775,752
| ###
| ###
| ###
| ### |
2023-Nov-01 Wed
| ###
| 15.4
| ###
| ###
| ###
| 36,231,324
| ###
| 34.9
| ### |
2023-Oct-31 Tue
| ###
| ###
| ###
| 15.27
| ###
| 71,632,486
| ###
| ###
| 20.1 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 2,090,377
| ###
| ###
| ###
| 19.9 |
2023-Oct-27 Fri
| ###
| 15.43
| ###
| 15.29
| 3,085,347
| 47,051,541
| 1.1
| 74.7
| 20.1 |
2023-Oct-26 Thu
| ###
| ###
| 14.82
| ###
| ###
| 76,194,083
| ###
| 76.2
| ### |
2023-Oct-25 Wed
| ###
| ###
| 14.88
| ###
| ###
| 57,773,781
| ###
| 30.3
| ### |
2023-Oct-24 Tue
| ###
| 15.26
| ###
| ###
| 2,260,089
| 34,262,949
| ###
| ###
| 19.9 |
2023-Oct-23 Mon
| ###
| 15.27
| ###
| 15.23
| 1,555,677
| 23,560,728
| ###
| 82.8
| ### |
2023-Oct-20 Fri
| ###
| ###
| ###
| ###
| 2,916,079
| ###
| ###
| ###
| 19.9 |
2023-Oct-19 Thu
| 15.43
| 15.43
| ###
| ###
| 3,532,025
| 54,022,322
| -1.8
| ###
| 19.9 |
2023-Oct-18 Wed
| 15.48
| 15.53
| ###
| 15.49
| 1,927,957
| ###
| ###
| ###
| ### |
2023-Oct-17 Tue
| ###
| ###
| 15.47
| 15.51
| ###
| ###
| -0.6
| ###
| 20.4 |
2023-Oct-16 Mon
| 15.52
| ###
| 15.49
| ###
| 1,568,975
| ###
| 0.6
| 81.6
| ### |
2023-Oct-13 Fri
| ###
| ###
| 15.52
| ###
| ###
| 36,670,340
| ###
| ###
| ### |
2023-Oct-12 Thu
| 15.75
| 15.75
| ###
| ###
| ###
| 56,750,055
| ###
| ###
| 20.6 |
2023-Oct-11 Wed
| ###
| 15.73
| 15.59
| ###
| ###
| 29,903,255
| ###
| 62.7
| 20.6 |
2023-Oct-10 Tue
| 15.51
| 15.73
| 15.48
| ###
| ###
| ###
| ###
| 73.1
| 20.6 |
2023-Oct-09 Mon
| 15.5
| 15.53
| 15.41
| 15.46
| 1,592,175
| 24,630,947
| -0.3
| 40.0
| 20.3 |
2023-Oct-06 Fri
| 15.44
| 15.54
| ###
| 15.5
| ###
| ###
| 0.4
| ###
| 20.4 |
2023-Oct-05 Thu
| ###
| 15.47
| ###
| 15.41
| 2,803,929
| 43,138,447
| 0.5
| ###
| ### |
2023-Oct-04 Wed
| ###
| 15.4
| 15.2
| 15.28
| 3,581,580
| 54,798,174
| ###
| 46.1
| 20.1 |
2023-Oct-03 Tue
| ###
| 15.45
| ###
| ###
| 2,919,742
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| 15.56
| ###
| 15.43
| 15.47
| ###
| 28,517,984
| -0.6
| ###
| 20.4 |
2023-Sep-29 Fri
| 15.55
| ###
| 15.55
| 15.56
| ###
| ###
| ###
| ###
| ### |
2023-Sep-28 Thu
| 15.57
| ###
| 15.42
| ###
| 3,947,659
| 61,346,620
| ###
| ###
| ### |
2023-Sep-27 Wed
| ###
| 15.73
| ###
| 15.71
| 3,194,545
| 50,042,547
| ###
| 71.0
| ### |
|
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 2024-03-19 18:39:41 thru 2024-03-19 18:39:41 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|