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 0.84 |
2025-Apr-29 Tue
| 21.2
| 21.44
| 21.2
| ###
| ###
| 70,249,655
| 0.8
| ###
| 25.5 |
2025-Apr-28 Mon
| 21.42
| 21.52
| ###
| ###
| 2,571,120
| ###
| -0.2
| 41.7
| 25.5 |
2025-Apr-24 Thu
| ###
| ###
| ###
| 21.21
| 2,960,988
| 62,891,385
| ###
| 23.9
| 25.3 |
2025-Apr-23 Wed
| 21.58
| ###
| 21.24
| 21.46
| 3,122,442
| ###
| -0.6
| ###
| 25.5 |
2025-Apr-22 Tue
| 21.26
| 21.59
| ###
| 21.5
| ###
| ###
| 1.1
| ###
| 25.6 |
2025-Apr-17 Thu
| 21.24
| 21.27
| ###
| 21.27
| 1,844,551
| ###
| 0.1
| ###
| ### |
2025-Apr-16 Wed
| 20.8
| 21.25
| 20.8
| ###
| 2,589,973
| 54,454,182
| ###
| 78.2
| ### |
2025-Apr-15 Tue
| ###
| ###
| 20.83
| 20.89
| 2,975,325
| ###
| ###
| 31.2
| ### |
2025-Apr-14 Mon
| ###
| ###
| ###
| ###
| 2,527,081
| 53,169,784
| -0.4
| 29.8
| 24.9 |
2025-Apr-11 Fri
| 20.8
| ###
| ###
| ###
| ###
| ###
| 0.7
| 62.6
| ### |
2025-Apr-10 Thu
| 20.74
| ###
| 20.4
| 20.84
| 5,442,755
| ###
| 0.5
| 69.7
| ### |
2025-Apr-09 Wed
| 20.53
| 20.78
| 20.47
| ###
| ###
| ###
| 0.5
| 79.2
| ### |
2025-Apr-08 Tue
| 20.54
| ###
| 20.43
| 20.79
| 4,356,756
| 90,184,849
| ###
| ###
| 24.8 |
2025-Apr-07 Mon
| 20.28
| ###
| 20.28
| 20.55
| ###
| 134,409,686
| ###
| 77.4
| 24.5 |
2025-Apr-04 Fri
| ###
| ###
| 20.24
| ###
| 5,526,853
| 114,322,954
| 4.1
| 91.9
| 25.2 |
2025-Apr-03 Thu
| 19.87
| ###
| 19.86
| 20.29
| 3,643,559
| ###
| ###
| 86.1
| 24.2 |
2025-Apr-02 Wed
| ###
| ###
| 19.775
| 19.87
| 2,549,946
| ###
| -0.2
| 45.3
| 23.7 |
2025-Apr-01 Tue
| 19.72
| ###
| ###
| 19.88
| ###
| 73,307,579
| ###
| ###
| ### |
2025-Mar-31 Mon
| ###
| ###
| 19.45
| 19.53
| 4,674,957
| ###
| -0.5
| ###
| 23.3 |
2025-Mar-28 Fri
| 19.45
| 19.77
| ###
| 19.7
| ###
| 85,874,820
| 1.3
| 76.1
| 23.5 |
2025-Mar-27 Thu
| ###
| 19.41
| 19.22
| 19.41
| 2,672,887
| ###
| ###
| ###
| 23.1 |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| 1.6
| ###
| 23.0 |
2025-Mar-25 Tue
| 19.21
| 19.21
| 18.87
| ###
| ###
| 44,885,486
| -0.9
| ###
| ### |
2025-Mar-24 Mon
| ###
| 19.41
| ###
| ###
| 2,417,784
| ###
| ###
| 28.1
| ### |
2025-Mar-21 Fri
| 18.8
| 19.58
| 18.57
| 19.46
| 10,033,472
| 191,388,478
| ###
| ###
| ### |
2025-Mar-20 Thu
| 18.51
| ###
| 18.46
| 18.56
| 3,187,542
| 59,065,153
| 0.3
| 59.5
| 22.1 |
2025-Mar-19 Wed
| 18.5
| 18.53
| 18.325
| 18.47
| ###
| 52,487,121
| ###
| 37.6
| 22.0 |
2025-Mar-18 Tue
| ###
| 18.74
| 18.48
| 18.55
| ###
| ###
| -0.5
| ###
| ### |
2025-Mar-17 Mon
| ###
| ###
| 18.44
| ###
| 2,209,724
| 41,001,428
| -0.1
| 33.2
| 22.1 |
2025-Mar-14 Fri
| 18.79
| ###
| ###
| 18.7
| ###
| ###
| -0.5
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| 18.72
| 18.81
| ###
| 58,201,021
| ###
| ###
| 22.4 |
2025-Mar-12 Wed
| ###
| 19.23
| 18.855
| ###
| 3,454,840
| ###
| -0.6
| ###
| ### |
2025-Mar-11 Tue
| ###
| ###
| 18.82
| ###
| 3,214,680
| ###
| 0.4
| ###
| ### |
2025-Mar-10 Mon
| 18.83
| 18.955
| 18.75
| 18.89
| 2,272,723
| ###
| ###
| 71.7
| 22.5 |
2025-Mar-07 Fri
| ###
| 18.83
| ###
| 18.82
| ###
| 43,208,343
| 0.7
| 79.2
| 22.4 |
2025-Mar-06 Thu
| ###
| ###
| ###
| ###
| ###
| 76,732,876
| ###
| 22.5
| 22.2 |
2025-Mar-05 Wed
| 19.4
| 19.48
| 18.79
| 18.89
| 6,033,643
| 115,453,758
| -2.6
| ###
| 22.5 |
2025-Mar-04 Tue
| 20
| 20.355
| 19.75
| 19.75
| ###
| 123,167,227
| -1.3
| ###
| ### |
2025-Mar-03 Mon
| ###
| ###
| 19.78
| 20
| 4,262,521
| 85,186,482
| -0.7
| ###
| ### |
2025-Feb-28 Fri
| 20.22
| 20.25
| 19.725
| ###
| 7,076,245
| 141,436,446
| -1.2
| 38.4
| 23.8 |
2025-Feb-27 Thu
| ###
| 20.84
| ###
| ###
| ###
| ###
| 1.8
| 78.4
| ### |
2025-Feb-26 Wed
| 19.78
| ###
| ###
| ###
| ###
| ###
| -0.5
| 40.3
| ### |
2025-Feb-25 Tue
| 19.55
| 19.74
| 19.55
| ###
| 2,478,871
| 48,697,420
| ###
| ###
| 23.4 |
2025-Feb-24 Mon
| ###
| 19.8
| 19.41
| 19.74
| ###
| 37,261,949
| ###
| 75.0
| 23.5 |
2025-Feb-21 Fri
| ###
| ###
| 19.475
| ###
| 3,035,474
| ###
| -0.2
| ###
| ### |
2025-Feb-20 Thu
| 19.54
| 19.72
| 19.49
| ###
| 2,580,529
| 50,591,271
| ###
| ###
| ### |
2025-Feb-19 Wed
| 19.71
| 19.77
| ###
| ###
| ###
| 76,519,942
| -0.5
| ###
| 23.4 |
2025-Feb-18 Tue
| ###
| 19.84
| ###
| 19.71
| 1,605,049
| ###
| 0.2
| ###
| 23.5 |
2025-Feb-17 Mon
| ###
| 19.78
| 19.58
| 19.78
| 1,659,442
| ###
| ###
| 69.6
| 23.5 |
2025-Feb-14 Fri
| ###
| 19.79
| ###
| 19.71
| 2,284,226
| ###
| 0.2
| ###
| 23.5 |
2025-Feb-13 Thu
| 19.48
| 19.59
| 19.42
| 19.46
| ###
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| ###
| 19.49
| 19.27
| 19.49
| ###
| ###
| 0.6
| ###
| 23.2 |
2025-Feb-11 Tue
| ###
| ###
| 19.25
| 19.26
| 1,801,620
| ###
| ###
| ###
| 22.9 |
2025-Feb-10 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 76.2
| 23.0 |
2025-Feb-07 Fri
| ###
| ###
| ###
| 19.27
| 1,537,871
| 29,580,948
| 0.5
| 71.1
| ### |
2025-Feb-06 Thu
| ###
| ###
| ###
| ###
| ###
| 54,649,026
| -0.8
| ###
| 22.8 |
2025-Feb-05 Wed
| ###
| ###
| ###
| 19.22
| ###
| 44,459,182
| ###
| ###
| 22.9 |
2025-Feb-04 Tue
| 19.48
| 19.51
| 19.2
| 19.2
| ###
| 45,347,487
| ###
| ###
| 22.9 |
2025-Feb-03 Mon
| ###
| 19.4
| 19.24
| 19.4
| 2,641,772
| ###
| ###
| ###
| 23.1 |
2025-Jan-31 Fri
| 19.55
| ###
| 19.43
| 19.5
| 2,278,341
| 44,530,174
| -0.3
| ###
| 23.2 |
2025-Jan-30 Thu
| 19.44
| 19.57
| ###
| 19.54
| ###
| 34,682,678
| ###
| 74.1
| ### |
2025-Jan-29 Wed
| ###
| 19.47
| 19.24
| ###
| ###
| ###
| ###
| 59.2
| 23.0 |
2025-Jan-28 Tue
| ###
| ###
| ###
| ###
| ###
| 39,752,156
| 0.2
| ###
| ### |
2025-Jan-24 Fri
| 19.2
| 19.26
| ###
| 19.26
| 1,718,288
| ###
| ###
| 68.6
| 22.9 |
2025-Jan-23 Thu
| 19.28
| ###
| 19.055
| ###
| 1,744,788
| 33,460,671
| -0.7
| 34.7
| 22.8 |
2025-Jan-22 Wed
| 19.2
| ###
| 19.2
| 19.25
| 2,014,273
| 38,845,254
| ###
| ###
| ### |
2025-Jan-21 Tue
| 19.2
| 19.23
| ###
| ###
| 1,218,553
| ###
| ###
| 33.2
| ### |
2025-Jan-20 Mon
| ###
| 19.21
| ###
| ###
| ###
| ###
| 0.9
| ###
| 22.8 |
2025-Jan-17 Fri
| ###
| 19.2
| ###
| ###
| ###
| 57,564,645
| ###
| ###
| 22.7 |
2025-Jan-16 Thu
| ###
| ###
| ###
| ###
| 2,289,870
| 43,599,124
| -0.5
| 32.3
| ### |
2025-Jan-15 Wed
| ###
| ###
| ###
| ###
| 1,933,975
| ###
| ###
| 35.6
| 22.6 |
2025-Jan-14 Tue
| 18.88
| ###
| 18.84
| ###
| 2,189,486
| 41,534,549
| 0.7
| ###
| 22.6 |
2025-Jan-13 Mon
| 18.84
| 18.88
| 18.645
| 18.81
| 2,713,089
| ###
| -0.2
| 45.0
| 22.4 |
2025-Jan-10 Fri
| ###
| ###
| 18.82
| 18.87
| ###
| 31,080,621
| -0.5
| 33.7
| 22.5 |
2025-Jan-09 Thu
| ###
| ###
| 18.89
| ###
| ###
| ###
| -0.4
| 32.2
| 22.6 |
2025-Jan-08 Wed
| ###
| 19.2
| ###
| ###
| ###
| 46,084,473
| 0.7
| 71.8
| 22.7 |
2025-Jan-07 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| -0.5
| 35.5
| ### |
2025-Jan-06 Mon
| ###
| ###
| ###
| ###
| 1,549,471
| 29,439,949
| ###
| ###
| 22.7 |
2025-Jan-03 Fri
| 18.87
| ###
| 18.755
| ###
| 1,559,473
| 29,435,052
| 0.5
| ###
| ### |
2025-Jan-02 Thu
| 18.83
| ###
| 18.79
| 18.88
| 1,111,047
| ###
| ###
| 63.8
| ### |
2024-Dec-31 Tue
| 18.8
| ###
| 18.79
| 18.89
| ###
| 13,511,827
| 0.5
| ###
| 22.5 |
2024-Dec-30 Mon
| 18.87
| ###
| 18.76
| 18.86
| ###
| 19,523,741
| -0.1
| 32.8
| 22.5 |
2024-Dec-27 Fri
| 18.83
| ###
| 18.79
| 18.89
| ###
| ###
| ###
| 62.8
| 22.5 |
2024-Dec-24 Tue
| 18.83
| 18.83
| ###
| 18.8
| 605,357
| ###
| -0.2
| 28.8
| 22.4 |
2024-Dec-23 Mon
| ###
| 18.8
| 18.59
| 18.78
| ###
| ###
| ###
| 64.2
| 22.4 |
2024-Dec-20 Fri
| 18.72
| 18.77
| 18.47
| ###
| 5,491,558
| ###
| ###
| 36.7
| 22.2 |
2024-Dec-19 Thu
| ###
| 18.8
| ###
| 18.72
| 3,778,956
| ###
| ###
| ###
| 22.3 |
2024-Dec-18 Wed
| 18.7
| 18.7
| 18.55
| ###
| 2,464,476
| ###
| ###
| 32.2
| 22.2 |
2024-Dec-17 Tue
| ###
| 18.87
| ###
| 18.8
| 1,605,182
| 30,121,240
| 0.8
| 70.9
| 22.4 |
2024-Dec-16 Mon
| 18.7
| 18.82
| ###
| 18.72
| ###
| 34,958,458
| ###
| 79.3
| 22.3 |
2024-Dec-13 Fri
| ###
| 18.82
| ###
| 18.7
| ###
| ###
| 0.3
| ###
| ### |
2024-Dec-12 Thu
| ###
| ###
| 18.72
| 18.79
| 1,664,553
| 31,351,855
| -0.6
| ###
| ### |
2024-Dec-11 Wed
| ###
| ###
| 18.83
| ###
| 1,832,188
| ###
| ###
| ###
| ### |
2024-Dec-10 Tue
| ###
| ###
| 18.88
| ###
| 2,191,748
| ###
| ###
| 40.9
| ### |
2024-Dec-09 Mon
| ###
| ###
| 18.87
| ###
| ###
| 43,544,048
| 0.5
| 77.6
| ### |
2024-Dec-06 Fri
| ###
| 19.28
| ###
| ###
| 1,964,647
| 37,534,580
| -0.5
| 32.4
| ### |
2024-Dec-05 Thu
| ###
| 19.22
| ###
| 19.22
| 2,560,686
| 48,832,282
| 1.2
| 76.6
| 22.9 |
2024-Dec-04 Wed
| ###
| ###
| 18.76
| ###
| 2,461,984
| 46,568,427
| ###
| 66.1
| 22.5 |
2024-Dec-03 Tue
| 18.78
| ###
| 18.78
| ###
| ###
| ###
| 1.2
| 76.1
| ### |
2024-Dec-02 Mon
| 18.76
| 18.83
| ###
| 18.72
| ###
| ###
| ###
| ###
| 22.3 |
2024-Nov-29 Fri
| 18.55
| ###
| 18.46
| 18.59
| 2,030,348
| 37,622,348
| ###
| 66.6
| ### |
2024-Nov-28 Thu
| 18.45
| ###
| 18.4
| 18.53
| 2,805,270
| ###
| ###
| 73.0
| ### |
2024-Nov-27 Wed
| 18.45
| 18.51
| ###
| 18.4
| 2,235,187
| 41,228,024
| -0.3
| 33.6
| 21.9 |
2024-Nov-26 Tue
| ###
| 18.47
| ###
| 18.42
| ###
| ###
| ###
| ###
| 21.9 |
2024-Nov-25 Mon
| ###
| ###
| ###
| ###
| ###
| 129,007,172
| ###
| ###
| ### |
2024-Nov-22 Fri
| 18.24
| 18.27
| ###
| ###
| 2,939,323
| ###
| -0.8
| ###
| 21.5 |
2024-Nov-21 Thu
| ###
| ###
| 18.025
| ###
| 1,898,480
| 34,485,889
| ###
| 37.9
| ### |
2024-Nov-20 Wed
| 18.49
| 18.49
| ###
| ###
| ###
| 42,545,486
| -1.8
| 27.2
| ### |
2024-Nov-19 Tue
| ###
| 18.42
| ###
| ###
| ###
| ###
| 0.9
| ###
| ### |
2024-Nov-18 Mon
| 17.78
| 18.23
| 17.73
| ###
| ###
| 41,204,945
| 2.3
| ###
| 21.6 |
2024-Nov-15 Fri
| ###
| ###
| ###
| 17.8
| 1,811,287
| 32,150,344
| ###
| 77.5
| ### |
2024-Nov-14 Thu
| 17.7
| 17.73
| 17.57
| ###
| 1,733,878
| 30,602,946
| -0.3
| 40.1
| ### |
2024-Nov-13 Wed
| 17.7
| 17.73
| 17.47
| ###
| 1,627,846
| 28,650,089
| -0.5
| 34.3
| ### |
2024-Nov-12 Tue
| ###
| 17.885
| ###
| 17.75
| 2,173,747
| 38,578,574
| ###
| 74.0
| ### |
2024-Nov-11 Mon
| 17.77
| 17.77
| 17.57
| 17.74
| ###
| ###
| ###
| ###
| ### |
2024-Nov-08 Fri
| 17.59
| 17.8
| 17.54
| 17.77
| 2,175,158
| 38,435,041
| 1.0
| ###
| 21.2 |
2024-Nov-07 Thu
| 17.51
| 17.57
| 17.29
| 17.43
| ###
| 36,498,524
| -0.5
| ###
| 20.8 |
2024-Nov-06 Wed
| ###
| ###
| 17.48
| 17.51
| 2,919,678
| 51,269,545
| ###
| ###
| 20.8 |
2024-Nov-05 Tue
| ###
| ###
| ###
| 17.51
| ###
| ###
| ###
| 32.9
| 20.8 |
2024-Nov-04 Mon
| 17.75
| 17.75
| 17.5
| 17.52
| ###
| 37,597,949
| ###
| ###
| 20.9 |
|
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 2025-04-30 17:44:47 thru 2025-04-30 17:44:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000
|
|