Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 21-Sep-25 10:54:21 PM 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 Food & Staples Retailing
Company Listing ASX listed company as at Sat Sep 25 11:10:02 AEST 2021
ISIN Name
ISIN Security
ISIN Code


Maximum Price date available .. Friday 24th September 2021
Latest price with VOLUME for COL .. Friday 24th September 2021

COL is a company listed with the Australian Stock Exchange (ASX).
ASX listed company as at Sat Sep 25 11:10:02 AEST 2021
     Prev Section Company    Fundamental Data    News Next Section

More Historic Detail for Company COL
DATE ### 2021-07-28 ### ### ###
SHARE PRICE 17.77 17.7 16.83 16.57 ###
MARKET CAP ### ### ### ### ###
DIVIDEND YIELD
Price to Earnings (PE) Price/EPS ### 22.47 21.27 ### 20.77
Earnings/Share (EPS) 0.75 0.79 0.79 0.79 0.79
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 ### 19.26 19.26 19.26 19.26
Year Low 15.27 15.27 15.27 ### ###
Net Profit Margin%
Operating Margin%
Return on Avg Assets%
Return on Avg Equity%
No. Employees ### ### ###
52Week High ### 19.26 19.26 19.26 19.26
52Week Low 15.27 15.27 15.27 ### ###

     Prev Section Fundamental    News for COL    Options Next Section

Score Company COL for Ownership
CtrLinksDateNewsScore
1 an >2021-09-22  2021-09-23 08:27 GMT, Price
Closed at $16.98 		-2
Price range $11.12 -> $19.26, for Dates 2018-Nov-29 Thu -> 2021-Sep-22 Wed
 
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 2021-09-27 ASX C ### 14.5 A ### COL OS
2 COL0F9 2021-09-27 ASX C 2021-10-21 ### A ### COL OS
3 COL0G7 2021-09-27 ASX P ### 14.5 A ### COL OS
4 COL0G9 2021-09-27 ASX P 2021-10-21 ### A ### COL OS
5 COL0H7 2021-09-27 ASX C ### ### A ### COL OS
6 COL0H9 2021-09-27 ASX C 2021-10-21 15.5 A ### COL OS
7 COL0J7 2021-09-27 ASX P ### ### A ### COL OS
8 COL0J9 2021-09-27 ASX P 2021-10-21 15.5 A ### COL OS
9 COL0K7 2021-09-27 ASX C ### ### A ### COL OS
10 COL0K9 2021-09-27 ASX C 2021-10-21 ### A ### COL OS
11 COL0M7 2021-09-27 ASX P ### ### A ### COL OS
12 COL0M9 2021-09-27 ASX P 2021-10-21 ### A ### COL OS
13 COL0N7 2021-09-27 ASX C ### ### A ### COL OS
14 COL0N9 2021-09-27 ASX C 2021-10-21 16.5 A ### COL OS
15 COL0Q7 2021-09-27 ASX P ### ### A ### COL OS
16 COL0Q9 2021-09-27 ASX P 2021-10-21 16.5 A ### COL OS
17 COL0U7 2021-09-27 ASX C ### ### A ### COL OS
18 COL0U8 ### ASX C ### 13.75 A ### COL OS
19 COL0U9 2021-09-27 ASX C 2021-10-21 ### A ### COL OS
20 COL0V7 2021-09-27 ASX P ### ### A ### COL OS
21 COL0V8 ### ASX P ### 13.75 A ### COL OS
22 COL0V9 2021-09-27 ASX P 2021-10-21 ### A ### COL OS
23 COL0X7 2021-09-27 ASX C ### ### A ### COL OS
24 COL0X8 2021-09-27 ASX C ### 13.75 A ### COL OS
25 COL0X9 2021-09-27 ASX C 2021-10-21 17.5 A ### COL OS
26 COL0Z7 2021-09-27 ASX P ### ### A ### COL OS
27 COL0Z8 2021-09-27 ASX P ### 13.75 A ### COL OS
28 COL0Z9 2021-09-27 ASX P 2021-10-21 17.5 A ### COL OS
29 COL1F7 2021-09-27 ASX C ### 20 A ### COL OS
30 COL1F8 2021-09-27 ASX C ### 13.5 A ### COL OS
31 COL1F9 2021-09-27 ASX C 2021-10-21 ### A ### COL OS
32 COL1G7 2021-09-27 ASX P ### 20 A ### COL OS
33 COL1G8 2021-09-27 ASX P ### 13.5 A ### COL OS
34 COL1G9 2021-09-27 ASX P 2021-10-21 ### A ### COL OS
35 COL1H7 2021-09-27 ASX C ### 21 A ### COL OS
36 COL1H8 2021-09-27 ASX C ### 13.5 A ### COL OS
37 COL1H9 2021-09-27 ASX C 2021-10-21 18.5 A ### COL OS
38 COL1J7 2021-09-27 ASX P ### 21 A ### COL OS
39 COL1J8 2021-09-27 ASX P ### 13.5 A ### COL OS
40 COL1J9 2021-09-27 ASX P 2021-10-21 18.5 A ### COL OS
41 COL1K7 2021-09-27 ASX C ### 22 A ### COL OS
42 COL1K9 2021-09-27 ASX C 2021-10-21 ### A ### COL OS
43 COL1M7 2021-09-27 ASX P ### 22 A ### COL OS
44 COL1M9 2021-09-27 ASX P 2021-10-21 ### A ### COL OS
45 COL1N7 2021-09-27 ASX C ### ### E ### COLL LE
46 COL1N9 2021-09-27 ASX C 2021-10-21 ### E ### COLL LE
47 COL1Q7 2021-09-27 ASX C ### 23 A ### COL OS
48 COL1Q9 2021-09-27 ASX C 2021-10-21 19.5 A ### COL OS
49 COL1U7 2021-09-27 ASX P ### 23 A ### COL OS
50 COL1U9 2021-09-27 ASX P 2021-10-21 19.5 A ### COL OS
51 COL1V9 2021-09-27 ASX C 2021-10-21 20 A ### COL OS
52 COL1X9 2021-09-27 ASX P 2021-10-21 20 A ### COL OS
53 COL1Z9 ### ASX C ### 16.51 E ### COL OS
54 COL2F9 ### ASX P ### 16.51 E ### COL OS
55 COL2G7 ### ASX C ### 22.5 A ### COL OS
56 COL2G9 2021-09-27 ASX C ### 21 A ### COL OS
57 COL2H7 ### ASX P ### 22.5 A ### COL OS
58 COL2H9 2021-09-27 ASX P ### 21 A ### COL OS
59 COL2J7 2021-09-27 ASX C ### 22.5 A ### COL OS
60 COL2J9 2021-09-27 ASX C ### 17.51 E ### COL OS
61 COL2K7 2021-09-27 ASX P ### 22.5 A ### COL OS
62 COL2K9 2021-09-27 ASX P ### 17.51 E ### COL OS
63 COL2Q9 2021-09-27 ASX C ### 15.51 E ### COL OS
64 COL2U9 2021-09-27 ASX P ### 15.51 E ### COL OS
65 COL2V9 2021-09-27 ASX C ### ### E ### COL OS
66 COL2X9 2021-09-27 ASX P ### ### E ### COL OS
67 COL2Z8 2021-09-27 ASX C ### 13.5 A ### COL OS
68 COL2Z9 2021-09-27 ASX C ### 16.51 E ### COL OS
69 COL3F8 2021-09-27 ASX P ### 13.5 A ### COL OS
70 COL3F9 2021-09-27 ASX P ### 16.51 E ### COL OS
71 COL3G8 2021-09-27 ASX C ### ### A ### COL OS
72 COL3G9 2021-09-27 ASX C ### ### A ### COL OS
73 COL3H8 2021-09-27 ASX P ### ### A ### COL OS
74 COL3H9 2021-09-27 ASX P ### ### A ### COL OS
75 COL3J8 2021-09-27 ASX C ### ### A ### COL OS
76 COL3J9 2021-09-27 ASX C ### 14.25 A ### COL OS
77 COL3K8 2021-09-27 ASX P ### ### A ### COL OS
78 COL3K9 2021-09-27 ASX P ### 14.25 A ### COL OS
79 COL3M8 ### ASX C ### 15.51 E ### COL OS
80 COL3M9 2021-09-27 ASX C ### 14.5 A ### COL OS
81 COL3N8 ### ASX P ### 15.51 E ### COL OS
82 COL3N9 2021-09-27 ASX P ### 14.5 A ### COL OS
83 COL3Q8 ### ASX C ### ### E ### COL OS
84 COL3Q9 2021-09-27 ASX C ### 14.75 A ### COL OS
85 COL3U8 ### ASX P ### ### E ### COL OS
86 COL3U9 2021-09-27 ASX P ### 14.75 A ### COL OS
87 COL3V8 ### ASX C ### ### E ### COL OS
88 COL3V9 2021-09-27 ASX C ### ### A ### COL OS
89 COL3X8 ### ASX P ### ### E ### COL OS
90 COL3X9 2021-09-27 ASX P ### ### A ### COL OS
91 COL3Z9 2021-09-27 ASX C ### 15.5 A ### COL OS
92 COL4F9 2021-09-27 ASX P ### 15.5 A ### COL OS
93 COL4G9 2021-09-27 ASX C ### ### A ### COL OS
94 COL4H9 2021-09-27 ASX P ### ### A ### COL OS
95 COL4J9 2021-09-27 ASX C ### 16.5 A ### COL OS
96 COL4K9 2021-09-27 ASX P ### 16.5 A ### COL OS
97 COL4M9 2021-09-27 ASX C ### ### A ### COL OS
98 COL4N9 2021-09-27 ASX P ### ### A ### COL OS
99 COL4Q9 2021-09-27 ASX C ### 17.5 A ### COL OS
100 COL4U9 2021-09-27 ASX P ### 17.5 A ### COL OS
101 COL4V9 2021-09-27 ASX C ### ### A ### COL OS
102 COL4X9 2021-09-27 ASX P ### ### A ### COL OS
103 COL4Z8 ### ASX C ### 17.51 E ### COL OS
104 COL4Z9 2021-09-27 ASX C ### 18.5 A ### COL OS
105 COL5F8 ### ASX P ### 17.51 E ### COL OS
106 COL5F9 2021-09-27 ASX P ### 18.5 A ### COL OS
107 COL5G8 2021-09-27 ASX C ### 13.75 A ### COL OS
108 COL5G9 2021-09-27 ASX C ### ### A ### COL OS
109 COL5H8 2021-09-27 ASX P ### 13.75 A ### COL OS
110 COL5H9 2021-09-27 ASX P ### ### A ### COL OS
111 COL5J8 2021-09-27 ASX C ### 14.25 A ### COL OS
112 COL5J9 2021-09-27 ASX C ### 19.5 A ### COL OS
113 COL5K8 2021-09-27 ASX P ### 14.25 A ### COL OS
114 COL5K9 2021-09-27 ASX P ### 19.5 A ### COL OS
115 COL5M8 2021-09-27 ASX C ### 14.75 A ### COL OS
116 COL5M9 2021-09-27 ASX C ### 20 A ### COL OS
117 COL5N8 2021-09-27 ASX P ### 14.75 A ### COL OS
118 COL5N9 2021-09-27 ASX P ### 20 A ### COL OS
119 COL5Q8 2021-09-27 ASX C ### 15.5 A ### COL OS
120 COL5Q9 2021-09-27 ASX C ### ### E ### COLL LE
121 COL5U8 2021-09-27 ASX P ### 15.5 A ### COL OS
122 COL5U9 2021-09-27 ASX C ### 15.51 E ### COL OS
123 COL5V8 2021-09-27 ASX C ### 16.5 A ### COL OS
124 COL5V9 2021-09-27 ASX P ### 15.51 E ### COL OS
125 COL5X8 2021-09-27 ASX P ### 16.5 A ### COL OS
126 COL5Z8 2021-09-27 ASX C ### 17.5 A ### COL OS
127 COL6F8 2021-09-27 ASX P ### 17.5 A ### COL OS
128 COL6F9 2021-09-27 ASX C 2021-10-21 20.5 A ### COL OS
129 COL6G8 2021-09-27 ASX C ### 18.5 A ### COL OS
130 COL6G9 2021-09-27 ASX P 2021-10-21 20.5 A ### COL OS
131 COL6H8 2021-09-27 ASX P ### 18.5 A ### COL OS
132 COL6H9 2021-09-27 ASX C ### 20.5 A ### COL OS
133 COL6J8 2021-09-27 ASX C ### 13.5 A ### COL OS
134 COL6J9 2021-09-27 ASX P ### 20.5 A ### COL OS
135 COL6K8 2021-09-27 ASX P ### 13.5 A ### COL OS
136 COL6K9 2021-09-27 ASX C ### 20.5 A ### COL OS
137 COL6M8 2021-09-27 ASX C ### ### A ### COL OS
138 COL6M9 2021-09-27 ASX P ### 20.5 A ### COL OS
139 COL6N8 2021-09-27 ASX P ### ### A ### COL OS
140 COL6Q8 2021-09-27 ASX C ### 14.5 A ### COL OS
141 COL6U7 2021-09-27 ASX C ### 14.25 A ### COL OS
142 COL6U8 2021-09-27 ASX P ### 14.5 A ### COL OS
143 COL6U9 ### ASX C ### ### E ### COL OS
144 COL6V7 2021-09-27 ASX P ### 14.25 A ### COL OS
145 COL6V8 2021-09-27 ASX C ### ### A ### COL OS
146 COL6V9 ### ASX P ### ### E ### COL OS
147 COL6X7 2021-09-27 ASX C ### ### A ### COL OS
148 COL6X8 2021-09-27 ASX P ### ### A ### COL OS
149 COL6X9 2021-09-27 ASX C ### 23.5 A ### COL OS
150 COL6Z7 2021-09-27 ASX P ### ### A ### COL OS
151 COL6Z8 2021-09-27 ASX C ### ### A ### COL OS
152 COL6Z9 2021-09-27 ASX P ### 23.5 A ### COL OS
153 COL7F8 2021-09-27 ASX P ### ### A ### COL OS
154 COL7F9 2021-09-27 ASX C ### 23.51 E ### COL OS
155 COL7G8 2021-09-27 ASX C ### ### A ### COL OS
156 COL7G9 2021-09-27 ASX P ### 23.51 E ### COL OS
157 COL7H8 2021-09-27 ASX P ### ### A ### COL OS
158 COL7J8 2021-09-27 ASX C ### ### A ### COL OS
159 COL7K8 2021-09-27 ASX P ### ### A ### COL OS
160 COL7M8 2021-09-27 ASX C ### ### A ### COL OS
161 COL7N8 2021-09-27 ASX P ### ### A ### COL OS
162 COL7Q8 2021-09-27 ASX C ### 20 A ### COL OS
163 COL7U8 2021-09-27 ASX P ### 20 A ### COL OS
164 COL7V8 2021-09-27 ASX C ### ### E ### COLL LE
165 COL7X8 2021-09-27 ASX C ### ### A ### COL OS
166 COL7X9 ### ASX C ### ### E ### COL OS
167 COL7Z8 2021-09-27 ASX P ### ### A ### COL OS
168 COL7Z9 ### ASX P ### ### E ### COL OS
169 COL8F8 2021-09-27 ASX C ### 19.5 A ### COL OS
170 COL8F9 ### ASX C ### 18.51 E ### COL OS
171 COL8G8 2021-09-27 ASX P ### 19.5 A ### COL OS
172 COL8G9 ### ASX P ### 18.51 E ### COL OS
173 COL8H8 2021-09-27 ASX C ### ### E ### COL OS
174 COL8H9 ### ASX C ### ### E ### COL OS
175 COL8J8 2021-09-27 ASX P ### ### E ### COL OS
176 COL8J9 ### ASX P ### ### E ### COL OS
177 COL8K8 2021-09-27 ASX C ### 16.51 E ### COL OS
178 COL8K9 2021-09-27 ASX C ### 14.25 A ### COL OS
179 COL8M8 2021-09-27 ASX P ### 16.51 E ### COL OS
180 COL8M9 2021-09-27 ASX P ### 14.25 A ### COL OS
181 COL8N9 2021-09-27 ASX C ### 14.75 A ### COL OS
182 COL8Q9 2021-09-27 ASX P ### 14.75 A ### COL OS
183 COL8U9 2021-09-27 ASX C ### 15.5 A ### COL OS
184 COL8V9 2021-09-27 ASX P ### 15.5 A ### COL OS
185 COL8X9 2021-09-27 ASX C ### 16.5 A ### COL OS
186 COL8Z9 2021-09-27 ASX P ### 16.5 A ### COL OS
187 COL9F8 2021-09-27 ASX C 2021-10-21 13.5 A ### COL OS
188 COL9F9 2021-09-27 ASX C ### 17.5 A ### COL OS
189 COL9G8 2021-09-27 ASX P 2021-10-21 13.5 A ### COL OS
190 COL9G9 2021-09-27 ASX P ### 17.5 A ### COL OS
191 COL9H8 2021-09-27 ASX C 2021-10-21 13.75 A ### COL OS
192 COL9H9 2021-09-27 ASX C ### 18.5 A ### COL OS
193 COL9J8 2021-09-27 ASX P 2021-10-21 13.75 A ### COL OS
194 COL9J9 2021-09-27 ASX P ### 18.5 A ### COL OS
195 COL9K8 2021-09-27 ASX C 2021-10-21 ### A ### COL OS
196 COL9K9 2021-09-27 ASX C ### 19.5 A ### COL OS
197 COL9M8 2021-09-27 ASX P 2021-10-21 ### A ### COL OS
198 COL9M9 2021-09-27 ASX P ### 19.5 A ### COL OS
199 COL9N8 2021-09-27 ASX C 2021-10-21 14.25 A ### COL OS
200 COL9N9 2021-09-27 ASX C ### 13.5 A ### COL OS
201 COL9Q8 2021-09-27 ASX P 2021-10-21 14.25 A ### COL OS
202 COL9Q9 2021-09-27 ASX P ### 13.5 A ### COL OS
203 COL9U8 2021-09-27 ASX C 2021-10-21 14.5 A ### COL OS
204 COL9U9 2021-09-27 ASX C ### ### A ### COL OS
205 COL9V8 2021-09-27 ASX P 2021-10-21 14.5 A ### COL OS
206 COL9V9 2021-09-27 ASX P ### ### A ### COL OS
207 COL9X8 2021-09-27 ASX C 2021-10-21 14.75 A ### COL OS
208 COL9X9 2021-09-27 ASX C ### 14.5 A ### COL OS
209 COL9Z8 2021-09-27 ASX P 2021-10-21 14.75 A ### COL OS
210 COL9Z9 2021-09-27 ASX P ### 14.5 A ### COL OS
211 COLB17 2021-09-27 ASX C ### ### A ### COL OS
212 COLB27 2021-09-27 ASX P ### ### A ### COL OS
213 COLB37 2021-09-27 ASX C ### ### A ### COL OS
214 COLB47 2021-09-27 ASX P ### ### A ### COL OS
215 COLB57 2021-09-27 ASX C ### ### A ### COL OS
216 COLB67 2021-09-27 ASX P ### ### A ### COL OS
217 COLB77 2021-09-27 ASX C ### ### A ### COL OS
218 COLB87 2021-09-27 ASX P ### ### A ### COL OS
219 COLB97 2021-09-27 ASX C ### ### A ### COL OS
220 COLBF7 2021-09-27 ASX P ### ### A ### COL OS
221 COLBG7 2021-09-27 ASX C ### 20 A ### COL OS
222 COLBH7 2021-09-27 ASX P ### 20 A ### COL OS
223 COLBI7 2021-09-27 ASX C ### ### E ### COLL LE
224 COLBJ7 2021-09-27 ASX C ### 21 A ### COL OS
225 COLBK7 2021-09-27 ASX P ### 21 A ### COL OS
226 COLBL7 2021-09-27 ASX C ### 20.5 A ### COL OS
227 COLBM7 2021-09-27 ASX P ### 20.5 A ### COL OS
228 COLBO7 2021-09-27 ASX C ### ### E ### COL OS
229 COLBP7 2021-09-27 ASX P ### ### E ### COL OS
230 COLBQ7 2021-09-27 ASX C ### ### E ### COL OS
231 COLBR7 2021-09-27 ASX P ### ### E ### COL OS
232 COLBS7 2021-09-27 ASX C ### 18.51 E ### COL OS
233 COLBT7 2021-09-27 ASX P ### 18.51 E ### COL OS
234 COLBU7 2021-09-27 ASX C ### ### E ### COL OS
235 COLBV7 2021-09-27 ASX P ### ### E ### COL OS
236 COLC37 2021-09-27 ASX C 2022-01-20 14.25 A ### COL OS
237 COLC47 2021-09-27 ASX P 2022-01-20 14.25 A ### COL OS
238 COLC57 2021-09-27 ASX C 2022-01-20 14.5 A ### COL OS
239 COLC67 2021-09-27 ASX P 2022-01-20 14.5 A ### COL OS
240 COLC77 2021-09-27 ASX C 2022-01-20 14.75 A ### COL OS
241 COLC87 2021-09-27 ASX P 2022-01-20 14.75 A ### COL OS
242 COLC97 2021-09-27 ASX C 2022-01-20 ### A ### COL OS
243 COLCF7 2021-09-27 ASX P 2022-01-20 ### A ### COL OS
244 COLCG7 2021-09-27 ASX C 2022-01-20 15.5 A ### COL OS
245 COLCH7 2021-09-27 ASX P 2022-01-20 15.5 A ### COL OS
246 COLCI7 2021-09-27 ASX C 2022-01-20 ### A ### COL OS
247 COLCJ7 2021-09-27 ASX P 2022-01-20 ### A ### COL OS
248 COLCK7 2021-09-27 ASX C 2022-01-20 16.5 A ### COL OS
249 COLCL7 2021-09-27 ASX P 2022-01-20 16.5 A ### COL OS
250 COLCM7 2021-09-27 ASX C 2022-01-20 ### A ### COL OS
251 COLCN7 2021-09-27 ASX P 2022-01-20 ### A ### COL OS
252 COLCO7 2021-09-27 ASX C 2022-01-20 17.5 A ### COL OS
253 COLCP7 2021-09-27 ASX P 2022-01-20 17.5 A ### COL OS
254 COLCQ7 2021-09-27 ASX C 2022-01-20 ### A ### COL OS
255 COLCR7 2021-09-27 ASX P 2022-01-20 ### A ### COL OS
256 COLCS7 2021-09-27 ASX C 2022-01-20 18.5 A ### COL OS
257 COLCT7 2021-09-27 ASX P 2022-01-20 18.5 A ### COL OS
258 COLCU7 2021-09-27 ASX C 2022-01-20 ### A ### COL OS
259 COLCV7 2021-09-27 ASX P 2022-01-20 ### A ### COL OS
260 COLCW7 2021-09-27 ASX C 2022-01-20 19.5 A ### COL OS
261 COLCX7 2021-09-27 ASX P 2022-01-20 19.5 A ### COL OS
262 COLCY7 2021-09-27 ASX C 2022-01-20 20 A ### COL OS
263 COLCZ7 2021-09-27 ASX P 2022-01-20 20 A ### COL OS
264 COLD17 2021-09-27 ASX C 2022-01-20 20.5 A ### COL OS
265 COLD27 2021-09-27 ASX P 2022-01-20 20.5 A ### COL OS
266 COLD37 2021-09-27 ASX C 2022-01-20 ### E ### COLL LE
267 COLD67 2021-09-27 ASX C 2021-10-21 21 A ### COL OS
268 COLD77 2021-09-27 ASX P 2021-10-21 21 A ### COL OS
269 COLD87 2021-09-27 ASX C ### 21 A ### COL OS
270 COLD97 2021-09-27 ASX P ### 21 A ### COL OS
271 COLDK7 2021-09-27 ASX C 2022-01-20 21 A ### COL OS
272 COLDL7 2021-09-27 ASX P 2022-01-20 21 A ### COL OS
273 COLDM7 2021-09-27 ASX C ### 22 A ### COL OS
274 COLDN7 2021-09-27 ASX P ### 22 A ### COL OS
275 COLDO7 2021-09-27 ASX C ### 22 A ### COL OS
276 COLDP7 2021-09-27 ASX P ### 22 A ### COL OS
277 COLDS7 2021-09-27 ASX C 2021-10-21 21.5 A ### COL OS
278 COLDT7 2021-09-27 ASX P 2021-10-21 21.5 A ### COL OS
279 COLDU7 2021-09-27 ASX C ### 21.5 A ### COL OS
280 COLDV7 2021-09-27 ASX P ### 21.5 A ### COL OS
281 COLDW7 2021-09-27 ASX C 2022-01-20 21.5 A ### COL OS
282 COLDX7 2021-09-27 ASX P 2022-01-20 21.5 A ### COL OS
283 COLDY7 2021-09-27 ASX C ### 21.5 A ### COL OS
284 COLDZ7 2021-09-27 ASX P ### 21.5 A ### COL OS
285 COLE17 2021-09-27 ASX C ### 21.5 A ### COL OS
286 COLE27 2021-09-27 ASX P ### 21.5 A ### COL OS
287 COLE37 2021-09-27 ASX C ### ### E ### COL OS
288 COLE47 2021-09-27 ASX P ### ### E ### COL OS
289 COLE57 2021-09-27 ASX C ### 18.51 E ### COL OS
290 COLE67 2021-09-27 ASX P ### 18.51 E ### COL OS
291 COLE97 2021-09-27 ASX C 2021-10-21 22 A ### COL OS
292 COLEF7 2021-09-27 ASX P 2021-10-21 22 A ### COL OS
293 COLEG7 2021-09-27 ASX C ### 22 A ### COL OS
294 COLEH7 2021-09-27 ASX P ### 22 A ### COL OS
295 COLEI7 2021-09-27 ASX C 2022-01-20 22 A ### COL OS
296 COLEJ7 2021-09-27 ASX P 2022-01-20 22 A ### COL OS
297 COLEK7 2021-09-27 ASX C 2021-10-21 16.51 E ### COL OS
298 COLEL7 2021-09-27 ASX P 2021-10-21 16.51 E ### COL OS
299 COLEM7 2021-09-27 ASX C 2021-10-21 ### E ### COL OS
300 COLEN7 2021-09-27 ASX P 2021-10-21 ### E ### COL OS
301 COLEO7 2021-09-27 ASX C 2021-10-21 17.51 E ### COL OS
302 COLEP7 2021-09-27 ASX P 2021-10-21 17.51 E ### COL OS
303 COLEQ7 2021-09-27 ASX C 2021-10-21 ### E ### COL OS
304 COLER7 2021-09-27 ASX P 2021-10-21 ### E ### COL OS
305 COLES7 2021-09-27 ASX C ### 23 A ### COL OS
306 COLET7 2021-09-27 ASX P ### 23 A ### COL OS
307 COLEU7 2021-09-27 ASX C ### 23 A ### COL OS
308 COLEV7 2021-09-27 ASX P ### 23 A ### COL OS
309 COLEW7 2021-09-27 ASX C ### 16.51 E ### COL OS
310 COLEX7 2021-09-27 ASX P ### 16.51 E ### COL OS
311 COLEY7 2021-09-27 ASX C ### ### E ### COL OS
312 COLEZ7 2021-09-27 ASX P ### ### E ### COL OS
313 COLF17 2021-09-27 ASX C ### 17.51 E ### COL OS
314 COLF27 2021-09-27 ASX P ### 17.51 E ### COL OS
315 COLF37 2021-09-27 ASX C ### ### E ### COL OS
316 COLF47 2021-09-27 ASX P ### ### E ### COL OS
317 COLF57 2021-09-27 ASX C ### ### A ### COL OS
318 COLF67 2021-09-27 ASX P ### ### A ### COL OS
319 COLF77 2021-09-27 ASX C ### 15.5 A ### COL OS
320 COLF87 2021-09-27 ASX P ### 15.5 A ### COL OS
321 COLF97 2021-09-27 ASX C ### ### A ### COL OS
322 COLFF7 2021-09-27 ASX P ### ### A ### COL OS
323 COLFG7 2021-09-27 ASX C ### 16.5 A ### COL OS
324 COLFH7 2021-09-27 ASX P ### 16.5 A ### COL OS
325 COLFI7 2021-09-27 ASX C ### ### A ### COL OS
326 COLFJ7 2021-09-27 ASX P ### ### A ### COL OS
327 COLFK7 2021-09-27 ASX C ### 17.5 A ### COL OS
328 COLFL7 2021-09-27 ASX P ### 17.5 A ### COL OS
329 COLFM7 2021-09-27 ASX C ### ### A ### COL OS
330 COLFN7 2021-09-27 ASX P ### ### A ### COL OS
331 COLFO7 2021-09-27 ASX C ### 18.5 A ### COL OS
332 COLFP7 2021-09-27 ASX P ### 18.5 A ### COL OS
333 COLFQ7 2021-09-27 ASX C ### ### A ### COL OS
334 COLFR7 2021-09-27 ASX P ### ### A ### COL OS
335 COLFS7 2021-09-27 ASX C ### 19.5 A ### COL OS
336 COLFT7 2021-09-27 ASX P ### 19.5 A ### COL OS
337 COLFU7 2021-09-27 ASX C ### 20 A ### COL OS
338 COLFV7 2021-09-27 ASX P ### 20 A ### COL OS
339 COLFW7 2021-09-27 ASX C ### 20.5 A ### COL OS
340 COLFX7 2021-09-27 ASX P ### 20.5 A ### COL OS
341 COLFY7 2021-09-27 ASX C ### 21 A ### COL OS
342 COLFZ7 2021-09-27 ASX P ### 21 A ### COL OS
343 COLG17 2021-09-27 ASX C ### 21.5 A ### COL OS
344 COLG27 2021-09-27 ASX P ### 21.5 A ### COL OS
345 COLG37 2021-09-27 ASX C ### 22 A ### COL OS
346 COLG47 2021-09-27 ASX P ### 22 A ### COL OS
347 COLG57 2021-09-27 ASX C ### ### E ### COLL LE
348 COLG67 2021-09-27 ASX C ### 17.51 E ### COL OS
349 COLG77 2021-09-27 ASX P ### 17.51 E ### COL OS
350 COLG87 2021-09-27 ASX C 2021-10-21 22.5 A ### COL OS
351 COLG97 2021-09-27 ASX P 2021-10-21 22.5 A ### COL OS
352 COLGK7 2021-09-27 ASX C ### 22.5 A ### COL OS
353 COLGL7 2021-09-27 ASX P ### 22.5 A ### COL OS
354 COLGL9 ### ASX C ### ### A ### COL OS
355 COLGM7 2021-09-27 ASX C 2022-01-20 22.5 A ### COL OS
356 COLGM9 ### ASX P ### ### A ### COL OS
357 COLGN7 2021-09-27 ASX P 2022-01-20 22.5 A ### COL OS
358 COLGN9 ### ASX C ### 14.5 A ### COL OS
359 COLGO7 2021-09-27 ASX C ### 22.5 A ### COL OS
360 COLGO9 ### ASX P ### 14.5 A ### COL OS
361 COLGP7 2021-09-27 ASX P ### 22.5 A ### COL OS
362 COLGP9 ### ASX C ### ### A ### COL OS
363 COLGQ7 2021-09-27 ASX C ### 22.5 A ### COL OS
364 COLGQ9 ### ASX P ### ### A ### COL OS
365 COLGR7 2021-09-27 ASX P ### 22.5 A ### COL OS
366 COLGR9 ### ASX C ### ### A ### COL OS
367 COLGS7 2021-09-27 ASX C ### 22.5 A ### COL OS
368 COLGS9 ### ASX P ### ### A ### COL OS
369 COLGT7 2021-09-27 ASX P ### 22.5 A ### COL OS
370 COLGT9 ### ASX C ### ### A ### COL OS
371 COLGU7 2021-09-27 ASX C 2021-10-21 ### E ### COL OS
372 COLGU9 ### ASX P ### ### A ### COL OS
373 COLGV7 2021-09-27 ASX P 2021-10-21 ### E ### COL OS
374 COLGV9 ### ASX C ### ### A ### COL OS
375 COLGW7 2021-09-27 ASX C 2021-10-21 19.51 E ### COL OS
376 COLGW9 ### ASX P ### ### A ### COL OS
377 COLGX7 2021-09-27 ASX P 2021-10-21 19.51 E ### COL OS
378 COLGX9 ### ASX C ### ### A ### COL OS
379 COLGY7 2021-09-27 ASX C ### 18.51 E ### COL OS
380 COLGY9 ### ASX P ### ### A ### COL OS
381 COLGZ7 2021-09-27 ASX P ### 18.51 E ### COL OS
382 COLGZ9 ### ASX C ### 20 A ### COL OS
383 COLI17 2021-09-27 ASX C ### 14.75 A ### COL OS
384 COLI19 ### ASX P ### 20 A ### COL OS
385 COLI27 2021-09-27 ASX P ### 14.75 A ### COL OS
386 COLI29 ### ASX C ### 21 A ### COL OS
387 COLI37 2021-09-27 ASX C ### 14.5 A ### COL OS
388 COLI39 ### ASX P ### 21 A ### COL OS
389 COLI47 2021-09-27 ASX P ### 14.5 A ### COL OS
390 COLI49 ### ASX C ### ### E ### COLL LE
391 COLI57 2021-09-27 ASX C ### 14.25 A ### COL OS
392 COLI67 2021-09-27 ASX P ### 14.25 A ### COL OS
393 COLI77 2021-09-27 ASX C ### 14.25 A ### COL OS
394 COLI79 ### ASX C ### 13.5 A ### COL OS
395 COLI87 2021-09-27 ASX P ### 14.25 A ### COL OS
396 COLI89 ### ASX P ### 13.5 A ### COL OS
397 COLI97 2021-09-27 ASX C ### 14.75 A ### COL OS
398 COLIF7 2021-09-27 ASX P ### 14.75 A ### COL OS
399 COLIG7 2021-09-27 ASX C ### 15.5 A ### COL OS
400 COLIH7 2021-09-27 ASX P ### 15.5 A ### COL OS
401 COLII7 2021-09-27 ASX C ### 16.5 A ### COL OS
402 COLII9 ### ASX C ### ### A ### COL OS
403 COLIJ7 2021-09-27 ASX P ### 16.5 A ### COL OS
404 COLIJ9 ### ASX P ### ### A ### COL OS
405 COLIK7 2021-09-27 ASX C ### 17.5 A ### COL OS
406 COLIL7 2021-09-27 ASX P ### 17.5 A ### COL OS
407 COLIM7 2021-09-27 ASX C ### 18.5 A ### COL OS
408 COLIN7 2021-09-27 ASX P ### 18.5 A ### COL OS
409 COLIO7 2021-09-27 ASX C ### 19.5 A ### COL OS
410 COLIP7 2021-09-27 ASX P ### 19.5 A ### COL OS
411 COLIQ7 2021-09-27 ASX C ### 20.5 A ### COL OS
412 COLIR7 2021-09-27 ASX P ### 20.5 A ### COL OS
413 COLIS7 2021-09-27 ASX C ### ### A ### COL OS
414 COLIT7 2021-09-27 ASX P ### ### A ### COL OS
415 COLIU7 2021-09-27 ASX C ### 14.5 A ### COL OS
416 COLIV7 2021-09-27 ASX P ### 14.5 A ### COL OS
417 COLIW7 2021-09-27 ASX C ### ### A ### COL OS
418 COLIX7 2021-09-27 ASX P ### ### A ### COL OS
419 COLIY7 2021-09-27 ASX C ### ### A ### COL OS
420 COLIZ7 2021-09-27 ASX P ### ### A ### COL OS
421 COLJ17 2021-09-27 ASX C ### ### A ### COL OS
422 COLJ27 2021-09-27 ASX P ### ### A ### COL OS
423 COLJ37 2021-09-27 ASX C ### ### A ### COL OS
424 COLJ47 2021-09-27 ASX P ### ### A ### COL OS
425 COLJ57 2021-09-27 ASX C ### ### A ### COL OS
426 COLJ67 2021-09-27 ASX P ### ### A ### COL OS
427 COLJ77 2021-09-27 ASX C ### 20 A ### COL OS
428 COLJ87 2021-09-27 ASX P ### 20 A ### COL OS
429 COLJ97 2021-09-27 ASX C ### 21 A ### COL OS
430 COLJA7 2021-09-27 ASX P ### 21 A ### COL OS
431 COLJB7 2021-09-27 ASX C ### ### E ### COLL LE
432 COLMR9 2021-09-27 ASX C ### ### A ### COL OS
433 COLMS9 2021-09-27 ASX P ### ### A ### COL OS
434 COLMT9 2021-09-27 ASX C ### 14.5 A ### COL OS
435 COLMU9 2021-09-27 ASX P ### 14.5 A ### COL OS
436 COLMV9 2021-09-27 ASX C ### ### A ### COL OS
437 COLMW9 2021-09-27 ASX P ### ### A ### COL OS
438 COLMX9 2021-09-27 ASX C ### ### A ### COL OS
439 COLMY9 2021-09-27 ASX P ### ### A ### COL OS
440 COLMZ9 2021-09-27 ASX C ### ### A ### COL OS
441 COLN19 2021-09-27 ASX P ### ### A ### COL OS
442 COLN29 2021-09-27 ASX C ### ### A ### COL OS
443 COLN39 2021-09-27 ASX P ### ### A ### COL OS
444 COLN49 2021-09-27 ASX C ### ### A ### COL OS
445 COLN59 2021-09-27 ASX P ### ### A ### COL OS
446 COLN69 2021-09-27 ASX C ### 20 A ### COL OS
447 COLN79 2021-09-27 ASX P ### 20 A ### COL OS
448 COLN89 2021-09-27 ASX C ### 21 A ### COL OS
449 COLN99 2021-09-27 ASX P ### 21 A ### COL OS
450 COLNK9 2021-09-27 ASX C ### ### E ### COLL LE
451 COLPU9 ### ASX C ### 22 A ### COL OS
452 COLPV9 ### ASX P ### 22 A ### COL OS
453 COLPW9 2021-09-27 ASX C ### 22 A ### COL OS
454 COLPX9 2021-09-27 ASX P ### 22 A ### COL OS
455 COLT49 ### ASX C ### 23 A ### COL OS
456 COLT59 ### ASX P ### 23 A ### COL OS
457 COLT69 2021-09-27 ASX C ### 23 A ### COL OS
458 COLT79 2021-09-27 ASX P ### 23 A ### COL OS
459 COLV99 ### ASX C ### 14.25 A ### COL OS
460 COLVA9 ### ASX P ### 14.25 A ### COL OS
461 COLVB9 ### ASX C ### 14.75 A ### COL OS
462 COLVC9 ### ASX P ### 14.75 A ### COL OS
463 COLVD9 ### ASX C ### 15.5 A ### COL OS
464 COLVE9 ### ASX P ### 15.5 A ### COL OS
465 COLVF9 ### ASX C ### 16.5 A ### COL OS
466 COLVG9 ### ASX P ### 16.5 A ### COL OS
467 COLVH9 ### ASX C ### 17.5 A ### COL OS
468 COLVI9 ### ASX P ### 17.5 A ### COL OS
469 COLVJ9 ### ASX C ### 18.5 A ### COL OS
470 COLVK9 ### ASX P ### 18.5 A ### COL OS
471 COLVL9 ### ASX C ### 19.5 A ### COL OS
472 COLVM9 ### ASX P ### 19.5 A ### COL OS
473 COLVN9 ### ASX C ### 20.5 A ### COL OS
474 COLVO9 ### ASX P ### 20.5 A ### COL OS
475 COLVP9 2021-09-27 ASX C ### ### A ### COL OS
476 COLVQ9 2021-09-27 ASX P ### ### A ### COL OS
477 COLVR9 2021-09-27 ASX C ### 14.5 A ### COL OS
478 COLVS9 2021-09-27 ASX P ### 14.5 A ### COL OS
479 COLVT9 2021-09-27 ASX C ### ### A ### COL OS
480 COLVU9 2021-09-27 ASX P ### ### A ### COL OS
481 COLVV9 2021-09-27 ASX C ### ### A ### COL OS
482 COLVW9 2021-09-27 ASX P ### ### A ### COL OS
483 COLVX9 2021-09-27 ASX C ### ### A ### COL OS
484 COLVY9 2021-09-27 ASX P ### ### A ### COL OS
485 COLVZ9 2021-09-27 ASX C ### ### A ### COL OS
486 COLW19 2021-09-27 ASX P ### ### A ### COL OS
487 COLW29 2021-09-27 ASX C ### ### A ### COL OS
488 COLW39 2021-09-27 ASX P ### ### A ### COL OS
489 COLW49 2021-09-27 ASX C ### 20 A ### COL OS
490 COLW59 2021-09-27 ASX P ### 20 A ### COL OS
491 COLW69 2021-09-27 ASX C ### 21 A ### COL OS
492 COLW79 2021-09-27 ASX P ### 21 A ### COL OS
493 COLW89 2021-09-27 ASX C ### ### E ### COLL LE
494 COLW99 2021-09-27 ASX C ### 22 A ### COL OS
495 COLWA9 2021-09-27 ASX P ### 22 A ### COL OS
496 COLWB9 ### ASX C ### 21.5 A ### COL OS
497 COLWC9 ### ASX P ### 21.5 A ### COL OS
498 COLYA9 2021-09-27 ASX C ### 23 A ### COL OS
499 COLYB9 2021-09-27 ASX P ### 23 A ### COL OS
500 COLZJ9 2021-09-27 ASX C ### 14.75 A ### COL OS
501 COLZK9 2021-09-27 ASX P ### 14.75 A ### COL OS
502 COLZL9 2021-09-27 ASX C ### 15.5 A ### COL OS
503 COLZM9 2021-09-27 ASX P ### 15.5 A ### COL OS
504 COLZN9 2021-09-27 ASX C ### 16.5 A ### COL OS
505 COLZO9 2021-09-27 ASX P ### 16.5 A ### COL OS
506 COLZP9 2021-09-27 ASX C ### 17.5 A ### COL OS
507 COLZQ9 2021-09-27 ASX P ### 17.5 A ### COL OS
508 COLZR9 2021-09-27 ASX C ### 18.5 A ### COL OS
509 COLZS9 2021-09-27 ASX P ### 18.5 A ### COL OS
510 COLZT9 2021-09-27 ASX C ### 19.5 A ### COL OS
511 COLZU9 2021-09-27 ASX P ### 19.5 A ### COL OS
512 COLZV9 2021-09-27 ASX C ### 20.5 A ### COL OS
513 COLZW9 2021-09-27 ASX P ### 20.5 A ### COL OS
514 COLZX9 2021-09-27 ASX C ### 21.5 A ### COL OS
515 COLZY9 2021-09-27 ASX P ### 21.5 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
0.75
2021-Sep-24 Fri ### ### ### ### 1,373,585 23,371,548 ### 73.9 ###
2021-Sep-23 Thu ### ### ### ### ### 76,382,540 ### 28.6 ###
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 ###
2021-Sep-17 Fri ### ### ### ### ### ### -1.6 ### ###
2021-Sep-16 Thu ### ### ### ### 3,506,244 ### 0.6 ### ###
2021-Sep-15 Wed ### ### ### ### ### 59,127,645 ### 25.4 ###
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 ### ### ###
2021-Sep-08 Wed 17.5 17.52 ### 17.42 ### ### -0.5 38.3 ###
2021-Sep-07 Tue 17.79 17.88 ### 17.7 ### ### ### ### ###
2021-Sep-06 Mon ### 17.8 ### 17.75 1,846,681 ### 0.5 ### ###
2021-Sep-03 Fri 17.89 ### 17.7 17.74 ### ### ### 26.4 ###
2021-Sep-02 Thu ### ### 17.76 17.86 ### 48,191,076 ### 26.7 ###
2021-Sep-01 Wed ### ### 17.87 ### 2,874,481 ### ### 68.1 ###
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 ### ###
2021-Aug-26 Thu ### 17.77 17.48 ### ### 56,702,973 0.1 ### 23.5
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 ### ### ###
2021-Aug-20 Fri 18.7 18.88 ### 18.72 ### ### ### ### ###
2021-Aug-19 Thu 18.43 ### ### 18.57 2,770,350 ### ### 75.3 24.8
2021-Aug-18 Wed ### ### ### ### ### ### ### ### ###
2021-Aug-17 Tue ### ### 18.24 ### 2,643,126 ### ### ### 24.4
2021-Aug-16 Mon ### 18.58 18.25 18.5 ### 35,949,983 ### 82.3 ###
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 24.3
2021-Aug-11 Wed ### 18.28 ### ### ### ### ### 73.7 ###
2021-Aug-10 Tue ### ### ### ### 1,425,857 ### ### 37.7 ###
2021-Aug-09 Mon ### ### ### ### ### 29,207,446 ### ### ###
2021-Aug-06 Fri ### ### ### ### 2,412,075 ### -0.8 29.8 ###
2021-Aug-05 Thu ### ### ### ### 2,956,350 ### ### ### ###
2021-Aug-04 Wed ### ### 17.81 ### ### ### ### ### ###
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 ### ### ### ###
2021-Jul-27 Tue ### 17.77 ### 17.7 ### ### 0.3 73.8 ###
2021-Jul-26 Mon ### 17.7 17.52 ### ### ### -0.1 47.5 ###
2021-Jul-23 Fri ### ### 17.28 ### ### 37,310,720 1.7 ### 23.5
2021-Jul-22 Thu 17.28 17.42 17.22 ### 1,849,853 32,039,453 ### ### ###
2021-Jul-21 Wed ### ### 17.25 17.28 ### ### -0.6 35.5 ###
2021-Jul-20 Tue ### 17.42 ### ### 3,388,141 58,496,254 ### 79.4 ###
2021-Jul-19 Mon ### 17.25 16.86 17.2 2,162,344 36,878,776 1.2 87.2 ###
2021-Jul-16 Fri ### ### 16.87 ### ### 40,014,780 0.6 ### ###
2021-Jul-15 Thu ### ### 16.83 ### 2,959,180 50,202,488 -0.4 41.2 ###
2021-Jul-14 Wed 16.7 ### ### ### 3,193,554 ### ### 83.0 ###
2021-Jul-13 Tue 16.73 16.88 16.7 16.79 ### ### 0.4 69.1 ###
2021-Jul-12 Mon ### ### ### ### ### 41,136,371 -1.8 ### 22.2
2021-Jul-09 Fri 16.75 16.85 16.58 16.85 2,893,821 ### ### ### ###
2021-Jul-08 Thu ### ### 16.82 16.82 ### ### -0.5 41.0 ###
2021-Jul-07 Wed ### ### 16.645 16.83 ### ### 1.1 74.0 22.4
2021-Jul-06 Tue 16.77 16.83 ### ### 1,880,072 ### ### ### 22.2
2021-Jul-05 Mon 16.8 ### 16.72 16.76 2,287,323 ### ### ### ###
2021-Jul-02 Fri ### ### ### 16.72 2,965,544 ### ### ### ###
2021-Jul-01 Thu ### ### 16.83 16.83 1,982,240 33,678,257 ### ### 22.4
2021-Jun-30 Wed ### 17.23 ### ### ### ### ### 61.7 ###
2021-Jun-29 Tue ### ### 16.86 ### ### 45,439,024 0.7 74.3 ###
2021-Jun-28 Mon ### ### 16.85 ### ### ### -0.2 ### ###
2021-Jun-25 Fri ### ### 16.71 16.83 ### ### ### 36.4 22.4
2021-Jun-24 Thu 16.45 ### ### 16.8 ### 58,165,641 2.1 83.1 22.4
2021-Jun-23 Wed 16.46 16.59 16.44 16.53 2,409,370 39,790,745 0.4 ### ###
2021-Jun-22 Tue ### ### 16.43 16.45 2,301,053 ### ### 31.5 ###
2021-Jun-21 Mon ### ### 16.23 16.47 4,104,959 ### 0.7 82.3 ###
2021-Jun-18 Fri 16.27 ### 16.26 ### 8,514,572 ### 0.6 ### ###
2021-Jun-17 Thu 16.4 16.5 ### 16.29 ### 171,007,781 -0.7 45.4 21.7
2021-Jun-16 Wed ### ### ### ### ### 55,496,584 -0.1 ### ###
2021-Jun-15 Tue 16.88 ### 16.82 ### ### ### 0.7 ### ###
2021-Jun-11 Fri 16.84 16.85 ### ### ### ### ### ### ###
2021-Jun-10 Thu 16.77 ### ### ### ### ### -0.5 ### ###
2021-Jun-09 Wed ### ### 16.73 16.76 2,943,757 ### ### ### ###
2021-Jun-08 Tue ### 17.24 ### ### ### 53,351,755 0.1 68.6 22.8
2021-Jun-07 Mon ### ### ### ### 1,767,326 30,168,254 ### ### ###
2021-Jun-04 Fri 16.8 ### 16.78 ### 3,681,820 62,351,621 1.4 ### 22.7
2021-Jun-03 Thu ### 16.81 ### 16.76 ### ### ### ### ###
2021-Jun-02 Wed 16.5 ### 16.4 ### ### 49,398,448 ### 64.9 ###
2021-Jun-01 Tue 16.55 ### ### 16.49 ### 33,123,642 ### ### ###
2021-May-31 Mon ### 16.77 16.55 16.57 ### ### -0.7 37.5 ###
2021-May-28 Fri 16.73 16.77 ### ### 3,000,686 50,073,947 ### ### ###
2021-May-27 Thu 16.53 16.7 16.51 16.58 5,303,840 ### ### ### ###
2021-May-26 Wed 16.79 16.88 ### 16.7 ### 28,920,921 ### 32.6 ###
2021-May-25 Tue 16.76 16.76 ### 16.74 2,385,141 ### ### ### ###
2021-May-24 Mon ### ### 16.49 ### 2,048,226 ### ### 69.6 ###
2021-May-21 Fri 16.45 ### 16.4 ### ### ### ### ### ###
2021-May-20 Thu ### ### 16.22 ### ### ### ### 59.8 ###
2021-May-19 Wed 16.25 ### ### 16.27 ### 48,413,585 0.1 ### ###
2021-May-18 Tue ### 16.44 16.24 16.4 ### 36,992,126 0.6 ### ###
2021-May-17 Mon ### 16.45 16.28 ### ### 30,918,378 -0.1 44.6 ###
2021-May-14 Fri ### 16.43 ### ### ### 55,261,623 ### ### 21.8
2021-May-13 Thu ### ### ### ### 2,602,074 ### 0.7 79.1 21.6
2021-May-12 Wed 16.28 ### ### ### ### ### ### 36.2 ###
2021-May-11 Tue ### ### ### ### 2,443,471 ### 0.7 ### ###
2021-May-10 Mon ### 16.26 ### 16.21 5,325,527 ### ### ### ###
2021-May-07 Fri 16.2 ### ### ### 2,474,879 ### ### ### ###
2021-May-06 Thu 16.4 16.43 16.125 ### ### 66,474,054 ### ### 21.6
2021-May-05 Wed 16.45 16.55 ### 16.4 3,067,745 ### ### ### ###
2021-May-04 Tue 16.25 ### 16.23 16.5 ### ### ### ### 22.0
2021-May-03 Mon ### 16.42 16.25 16.27 3,002,782 49,050,443 -0.7 46.3 ###
2021-Apr-30 Fri 16.5 ### 16.2 ### 4,256,727 69,608,128 ### 35.1 21.8
2021-Apr-29 Thu ### 16.59 ### ### ### ### 2.4 ### 21.8
2021-Apr-28 Wed 15.43 ### ### 15.85 ### 71,923,579 2.7 ### ###
2021-Apr-27 Tue 15.55 ### 15.455 ### 2,476,076 38,509,171 0.5 73.1 ###
2021-Apr-26 Mon 15.72 15.76 15.53 ### ### ### ### 38.3 ###
2021-Apr-23 Fri 15.88 ### ### 15.71 ### 36,078,722 -1.1 29.9 ###
2021-Apr-22 Thu 15.57 ### 15.5 15.84 ### 78,542,171 ### ### ###
2021-Apr-21 Wed 15.55 ### 15.41 15.57 5,716,744 88,866,785 0.1 ### 20.8
2021-Apr-20 Tue 15.47 ### 15.41 15.58 3,390,722 ### ### 78.2 ###
2021-Apr-19 Mon ### ### 15.46 15.47 3,014,275 46,871,976 ### 38.7 ###
2021-Apr-16 Fri ### 15.71 15.51 15.56 ### 52,983,571 ### 30.2 ###
2021-Apr-15 Thu ### 15.77 15.56 15.72 2,628,975 ### ### 65.9 ###
2021-Apr-14 Wed 15.84 15.85 15.7 15.79 2,165,883 ### ### 34.9 ###
2021-Apr-13 Tue 15.8 15.84 15.73 15.77 2,157,273 34,052,554 ### ### ###
2021-Apr-12 Mon 15.75 15.8 15.7 15.76 ### ### ### 76.5 ###
2021-Apr-09 Fri 15.81 15.87 15.73 15.85 ### 23,788,954 0.3 61.9 ###
     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 2021-09-25 22:54:21 thru 2021-09-25 22:54:21 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000