Stock Trading: www.OzSuper.com LogoNews series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.
Currently 2018-07-23 12:20:43 GMT
Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company 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

(CML) COLES MYER LTD Daily Prices...

     Prev Section TOC    Company Info for CML    Basic Next Section


Company Details for (CML) COLES MYER LTD

Listing CodeCML
Listing NameCOLES MYER LTD
GICS SectorFood & Staples Retailing
ISIN NameCOLES MYER LTD.
ISIN SecurityORDINARY FULLY PAID
ISIN CodeAU000000CML1


Maximum Price date available .. Friday 20th July 2018
Latest price with VOLUME for CML .. Tuesday 28th November 2006

CML is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Basic Format Daily Prices for CML    Bottom Next Section


End of day Prices (Basic format),

last 480 Days for (CML) COLES MYER LTD
DateOpenHighLowCloseVolume
2006-11-2900000
2006-11-2813.413.48#########
2006-11-2713.5513.7313.55###2696743
2006-11-24###13.7513.5613.593745285
2006-11-23#########13.74###
2006-11-2213.513.7313.5###2672148
2006-11-21###13.4###13.44277282
2006-11-2013.4413.54###13.43342281
2006-11-1713.413.5###13.484399570
2006-11-16###13.49###13.43953841
2006-11-15###13.713.4313.593558429
2006-11-1413.7713.88###13.732599072
2006-11-13######13.7613.762164926
2006-11-1013.87###13.7713.82###
2006-11-0913.81###13.7913.793606347
2006-11-08######13.813.863416083
2006-11-07######13.82######
2006-11-0613.88###13.85######
2006-11-0313.7613.8513.7513.852161351
2006-11-0213.8813.8813.7613.87###
2006-11-01###13.88###13.817175325
2006-10-31######13.5513.583752543
2006-10-3013.48###13.47###4180146
2006-10-2713.4213.54###13.47###
2006-10-2613.2513.4613.213.416081327
2006-10-2513.4513.49###13.26###
2006-10-2413.513.5713.413.4510701970
2006-10-2313.4813.48###13.43170321
2006-10-2012.8###12.7513.5511845386
2006-10-1913.7413.75###13.236347975
2006-10-18###14.5###14.5###
2006-10-17###14.23######2254287
2006-10-16###14.28#########
2006-10-1314.2714.29###14.261500327
2006-10-1214.28###14.214.2###
2006-10-11#########14.282752856
2006-10-10###############
2006-10-09###############
2006-10-0614.214.2######4647044
2006-10-0514.2514.2813.7314.24###
2006-10-04###14.44###14.225931054
2006-10-0314.514.5###14.454238058
2006-10-0214.414.48###14.4###
2006-09-2914.57#########13442976
2006-09-2814.55###14.49###3591079
2006-09-27######14.27######
2006-09-26######14.2114.254080981
2006-09-25###14.42#########
2006-09-2214.52###14.26######
2006-09-21###14.77#########
2006-09-20###14.4###14.26719983
2006-09-1914.57###14.22######
2006-09-1814.5514.5814.4114.52###
2006-09-15###14.814.52###14915343
2006-09-14######14.2514.44###
2006-09-1314.214.4###14.46310654
2006-09-12######13.88###5002049
2006-09-1113.85###13.85###4877782
2006-09-0813.5813.7413.5313.77040528
2006-09-07###13.8113.46###16735770
2006-09-0613.8213.84###13.71###
2006-09-0513.85###13.813.841830426
2006-09-0413.82###13.78######
2006-09-0113.86###13.8413.872591276
2006-08-3113.72#########3193425
2006-08-3013.813.8513.7213.72###
2006-08-2913.7313.86###13.83###
2006-08-2813.7613.85###13.822312370
2006-08-2513.24###13.2113.825894023
2006-08-24###13.23######11566272
2006-08-23######13.213.2611331544
2006-08-2213.2513.4213.21######
2006-08-2113.5######13.410901446
2006-08-1813.413.82###13.4521342474
2006-08-1711.8413.411.84###31915558
2006-08-1611.5611.8211.4511.7###
2006-08-1511.5311.7911.28######
2006-08-14###11.58###11.51###
2006-08-11###############
2006-08-1010.8###10.7410.82###
2006-08-0910.8210.8210.7110.78###
2006-08-0810.710.85###10.855735980
2006-08-07###10.73###10.7###
2006-08-04###10.76###10.724194042
2006-08-03######10.59######
2006-08-0210.8610.8710.56######
2006-08-01######10.85######
2006-07-3111.7511.75######9075645
2006-07-2811.811.8911.711.711245447
2006-07-2711.55###11.5511.84100978
2006-07-2611.711.7511.52######
2006-07-25###11.72###11.7###
2006-07-24###11.51###11.5###
2006-07-2111.411.51######2750341
2006-07-20#########11.45###
2006-07-19######11.4711.554061088
2006-07-1811.57###11.53######
2006-07-1711.45#########2746886
2006-07-1411.47###11.4211.45###
2006-07-13###11.77#########
2006-07-1211.89###11.7211.72###
2006-07-11######11.84######
2006-07-10###12.25######25538589
2006-07-0711.89###11.8111.89###
2006-07-06###11.75###11.727070249
2006-07-0511.85###11.711.7###
2006-07-04###11.85###11.85738841
2006-07-03#########11.567312087
2006-06-30###11.5#########
2006-06-2811.411.4511.211.274135920
2006-06-2711.4211.511.411.43###
2006-06-2611.4511.52#########
2006-06-2311.4211.4911.4211.422926057
2006-06-2211.46###11.4311.484057782
2006-06-2111.5311.5311.411.42###
2006-06-20###11.41#########
2006-06-19###11.711.4311.483720280
2006-06-1611.7311.7411.5511.71###
2006-06-1511.44######11.516824082
2006-06-1411.4411.511.24###2366343
2006-06-1311.53###11.4411.44###
2006-06-0911.4811.5911.411.59###
2006-06-08######11.22######
2006-06-0711.711.7411.56###2917929
2006-06-06###11.811.56######
2006-06-05###11.7211.56###3211753
2006-06-0211.58###11.4611.56###
2006-06-0111.411.5511.411.493773472
2006-05-3111.4811.54#########
2006-05-30#########11.484894057
2006-05-29############2991471
2006-05-2611.2611.26#########
2006-05-2511.28###11.2211.247590584
2006-05-2411.4211.4511.22######
2006-05-2311.411.5#########
2006-05-22############2136449
2006-05-19###11.28######2894820
2006-05-18###11.24#########
2006-05-17###11.28###11.24###
2006-05-16###11.24#########
2006-05-15######10.85######
2006-05-12###############
2006-05-11######10.810.87###
2006-05-10######10.84###2593452
2006-05-0910.8###10.7310.873743051
2006-05-0810.81###10.7110.723141948
2006-05-05#########10.8###
2006-05-04###10.7110.5110.55###
2006-05-03#########10.714286721
2006-05-02#########10.834222952
2006-05-01###10.77###10.72###
2006-04-2810.7510.8810.5710.71###
2006-04-2710.85###10.7510.783568246
2006-04-2610.85###10.8110.84###
2006-04-2410.7510.77###10.74###
2006-04-21###10.77###10.72###
2006-04-2010.710.72######4170577
2006-04-19######10.7110.77###
2006-04-18######10.7610.83###
2006-04-13######10.8110.85###
2006-04-11###11.23###11.21###
2006-04-10############2422172
2006-04-07###############
2006-04-0610.85###10.83######
2006-04-0510.7510.8310.7110.83###
2006-04-0410.810.8410.7410.744597543
2006-04-0310.710.82###10.83793985
2006-03-3110.5310.7510.5110.78574041
2006-03-3010.57###10.4810.58###
2006-03-2910.56###10.5510.564826028
2006-03-2810.54###10.5310.564239975
2006-03-2710.5210.5810.4410.553847383
2006-03-2410.5110.55###10.5###
2006-03-23###10.53###10.49###
2006-03-22###10.4510.2610.44###
2006-03-21###10.44###10.4###
2006-03-2010.5510.57###10.455472645
2006-03-1710.510.5######3460074
2006-03-1610.5510.5610.4510.4811256244
2006-03-15###10.42###10.45656124
2006-03-1410.5610.5810.2310.28###
2006-03-1310.2610.4910.2210.49###
2006-03-10###############
2006-03-099.789.879.779.82###
2006-03-089.86###9.779.845546223
2006-03-079.82###9.8###3644957
2006-03-06######9.89######
2006-03-039.81###9.81###4072947
2006-03-029.759.89###9.86###
2006-03-019.739.75######3421754
2006-02-289.759.85###9.824216676
2006-02-279.789.78###9.7###
2006-02-24#########9.735474449
2006-02-239.759.859.749.84###
2006-02-229.529.739.59.735659775
2006-02-21###9.79.499.516352357
2006-02-20######9.85###3844328
2006-02-17###############
2006-02-16############2647159
2006-02-1510.2510.28######3663871
2006-02-14#########10.2###
2006-02-13############2859775
2006-02-10######10.26######
2006-02-0910.29###10.24######
2006-02-08###10.29###10.24007758
2006-02-07############5914625
2006-02-06###############
2006-02-03############8791175
2006-02-0210.4410.45#########
2006-02-0110.510.5###10.43###
2006-01-3110.4310.48###10.45###
2006-01-3010.4310.46######5404725
2006-01-27###10.56###10.475669956
2006-01-2510.2910.4510.28######
2006-01-24###10.4510.2610.29###
2006-01-2310.410.4810.2210.433567178
2006-01-20#########10.53###
2006-01-1910.4410.44######5318422
2006-01-1810.7610.7610.4210.456289548
2006-01-1710.7310.8610.7310.763251841
2006-01-1610.7410.79###10.772979055
2006-01-1310.710.8110.710.77###
2006-01-1210.710.8210.710.77###
2006-01-11###10.76###10.73###
2006-01-10######10.57######
2006-01-09######10.56###2390249
2006-01-0610.51###10.4610.57###
2006-01-0510.4310.52###10.523731525
2006-01-0410.2410.4510.2110.42###
2006-01-0310.210.23###10.2771378
2005-12-3010.210.23###10.21851328
2005-12-2910.210.24###10.2###
2005-12-2810.210.2###10.2###
2005-12-27###############
2005-12-23###############
2005-12-22############1630787
2005-12-21###############
2005-12-20############3170782
2005-12-19###############
2005-12-16############1648823
2005-12-15############4316326
2005-12-14############3262620
2005-12-13###############
2005-12-129.83###9.83###1979723
2005-12-099.769.849.729.842053672
2005-12-089.85###9.769.792901474
2005-12-07###############
2005-12-06###############
2005-12-05###############
2005-12-02######9.85######
2005-12-01######9.84###3333922
2005-11-30###############
2005-11-29############2631350
2005-11-28###############
2005-11-25############5121943
2005-11-24###############
2005-11-23###############
2005-11-22############3715279
2005-11-21############2179885
2005-11-18############2608189
2005-11-17############2189552
2005-11-16###############
2005-11-15###############
2005-11-14############1850250
2005-11-119.84###9.82###1992882
2005-11-109.89###9.789.83###
2005-11-09############2573855
2005-11-08###############
2005-11-0710.2310.23#########
2005-11-04###10.21###10.23084553
2005-11-03############3795057
2005-11-02######9.889.894056881
2005-11-01############987352
2005-10-319.89###9.89###1975680
2005-10-28######9.829.824387954
2005-10-27######9.889.892261055
2005-10-269.81###9.79######
2005-10-25###9.86###9.794693145
2005-10-249.56###9.529.583434881
2005-10-21######9.55###3942444
2005-10-209.79.73#########
2005-10-199.749.78######3538754
2005-10-189.799.79###9.74###
2005-10-179.719.78###9.74###
2005-10-149.829.899.829.822085240
2005-10-13######9.759.826016086
2005-10-12###############
2005-10-11############1644377
2005-10-10###############
2005-10-07###############
2005-10-06###############
2005-10-05###10.2######5935381
2005-10-0410.2210.25###10.223789644
2005-10-0310.210.25###10.22###
2005-09-3010.25###10.2310.265909378
2005-09-2910.2510.2910.2210.263318543
2005-09-28######10.2410.253397270
2005-09-27######10.24######
2005-09-26###############
2005-09-2310.210.28#########
2005-09-2210.22###10.210.2###
2005-09-2110.24###10.210.26###
2005-09-2010.2310.4######2589877
2005-09-19#########10.231846755
2005-09-1610.2510.29###10.294761522
2005-09-15###10.22###10.22###
2005-09-14############3405425
2005-09-13###############
2005-09-12############1375472
2005-09-099.88###9.86######
2005-09-08############1565929
2005-09-07###############
2005-09-069.85###9.85######
2005-09-05######9.859.882712077
2005-09-02###############
2005-09-01###10.41######11024159
2005-08-319.839.899.779.89###
2005-08-309.729.859.729.85###
2005-08-299.89.84#########
2005-08-26######9.89.8410244689
2005-08-259.7#########7744552
2005-08-249.769.76###9.75###
2005-08-23###9.8###9.78###
2005-08-229.52###9.5###4088885
2005-08-199.59.599.469.58###
2005-08-18######9.59.5###
2005-08-17###############
2005-08-169.759.86###9.755883227
2005-08-159.849.889.799.851509747
2005-08-129.819.859.779.83###
2005-08-119.789.889.789.862256153
2005-08-109.869.869.789.84###
2005-08-099.789.859.739.854336452
2005-08-089.819.819.719.752805889
2005-08-059.759.889.739.83###
2005-08-04###9.759.569.77187055
2005-08-039.49.549.49.51###
2005-08-02###9.44###9.43918484
2005-08-01###############
2005-07-299.49.47###9.435612384
2005-07-289.59.5######3610023
2005-07-279.489.59.439.5###
2005-07-269.59.559.469.512422171
2005-07-259.57###9.59.542244550
2005-07-22######9.49###5124849
2005-07-219.53###9.53######
2005-07-20###9.51###9.5###
2005-07-199.24###9.23######
2005-07-18###9.25###9.242479759
2005-07-159.29.22#########
2005-07-149.249.249.219.242784429
2005-07-139.269.27###9.21###
2005-07-129.279.279.219.24###
2005-07-119.279.289.229.275366756
2005-07-08############5724523
2005-07-07###############
2005-07-069.29.23######4719842
2005-07-059.219.23###9.2###
2005-07-049.29.24###9.213143975
2005-07-01###9.23###9.2###
2005-06-30###9.29###9.26###
2005-06-29#########9.214967526
2005-06-289.2###9.29.294633080
2005-06-279.219.259.29.215207923
2005-06-249.23###9.229.27###
2005-06-239.26###9.259.295820173
2005-06-229.49.459.28######
2005-06-219.59.539.49.454372875
2005-06-209.549.579.519.533546970
2005-06-179.52###9.529.584948120
2005-06-169.45###9.459.546692387
2005-06-159.429.45###9.44###
2005-06-149.429.43###9.42###
2005-06-109.499.529.449.484919124
2005-06-099.559.589.459.536573673
2005-06-089.43###9.4######
2005-06-079.469.559.459.48###
2005-06-06###9.55###9.52###
2005-06-03###9.47###9.45###
2005-06-029.27###9.25###5892840
2005-06-01###9.29###9.224413072
2005-05-31############6556622
2005-05-30######9.21###2374788
2005-05-279.2############
2005-05-26#########9.267065281
2005-05-259.259.26###9.218735789
2005-05-24###9.49.239.27###
2005-05-23###9.429.24######
2005-05-20###9.23#########
2005-05-199############
2005-05-188.758.88###8.874480671
2005-05-178.858.858.598.72###
2005-05-168.83###8.738.81304372
2005-05-138.858.858.718.8###
2005-05-128.85###8.73###4400425
2005-05-118.8###8.728.81###
2005-05-108.598.728.59######
2005-05-09######8.538.543388453
2005-05-068.5###8.488.594020227
2005-05-058.58.518.28.55969755
2005-05-04###############
2005-05-038.748.778.54###3915624
2005-05-02############4121674
2005-04-29######8.518.56###
2005-04-28###8.71#########
2005-04-27######8.52######
2005-04-268.828.828.58###5034485
2005-04-228.828.848.728.74###
2005-04-218.758.78###8.78###
2005-04-209###8.83######
2005-04-19######8.85######
2005-04-188.858.888.88.84###
2005-04-15#########95022872
2005-04-14############3480759
2005-04-139.259.28###9.224752986
2005-04-12###9.24###9.21###
2005-04-119.259.27######5578725
2005-04-089.479.49###9.42###
2005-04-079.499.539.459.462881852
2005-04-069.499.549.49.454014720
2005-04-05###9.439.299.43###
2005-04-049.29###9.28######
2005-04-019.419.459.29###4759289
2005-03-319.519.549.49.41###
2005-03-30######9.519.553322928
2005-03-299.749.84######1766271
2005-03-249.739.8###9.7###
2005-03-239.769.799.729.753407350
2005-03-229.859.889.769.85###
2005-03-219.819.859.749.854564882
2005-03-189.759.819.79.718478280
2005-03-179.799.79#########
2005-03-169.899.899.789.855978154
2005-03-159.85###9.78######
2005-03-14###9.84###9.843608356
2005-03-11######9.53###4602072
2005-03-10###9.79.55######
2005-03-099.719.78###9.74###
2005-03-08###9.759.579.71###
2005-03-079.51###9.51######
2005-03-049.489.549.449.473321127
2005-03-039.589.589.469.49###
2005-03-02######9.59.583439988
2005-03-019.59.559.479.54###
2005-02-28###9.55###9.555522158
2005-02-25###9.41######15523381
2005-02-24###9.41###9.413800750
2005-02-239.29######9.24285148
2005-02-229.459.47#########
2005-02-219.449.5###9.45###
2005-02-189.269.449.269.443622856
2005-02-17#########9.29###
2005-02-16###############
2005-02-159.29.24######5613653
2005-02-14#########9.226274425
2005-02-119.26###9.24######
2005-02-10######9.259.29###
2005-02-099.479.47######4305449
2005-02-089.469.489.49.47###
2005-02-079.56###9.459.5###
2005-02-049.53###9.529.5510324446
2005-02-03###9.57###9.49###
2005-02-02######9.28######
2005-02-019.27###9.27###3810487
2005-01-31######9.259.28###
2005-01-289.49.45###9.4###
2005-01-279.259.49.229.4###
2005-01-25#########9.25821385
2005-01-249.219.21#########
2005-01-21######9.219.23###
2005-01-209.22############
2005-01-19###9.439.28######
2005-01-18###9.49#########
2005-01-179.499.54#########
2005-01-149.49.52###9.487018057
2005-01-139.489.529.419.45###
2005-01-129.559.599.499.49###
2005-01-119.749.76#########
2005-01-109.769.779.729.742078852
2005-01-079.749.8###9.772303288
2005-01-069.569.79.539.72557020
2005-01-059.79.79.539.564222045
2005-01-049.819.859.749.75###
2004-12-319.819.879.89.86###
2004-12-309.89.879.779.85846957
2004-12-299.749.89.739.8###
2004-12-249.739.75###9.73###
2004-12-239.839.839.719.73###
2004-12-22######9.839.873431978
2004-12-219.86###9.85######
2004-12-20######9.849.87###
2004-12-179.84###9.84###4236171
2004-12-16###9.84###9.83###
2004-12-159.5###9.48######
2004-12-149.579.599.439.5###
2004-12-139.55###9.439.472559678
2004-12-10######9.539.56###
2004-12-09######9.52###3642449
2004-12-089.84############
2004-12-07######9.86###4208942
2004-12-069.86###9.86######
2004-12-039.8###9.8###1645777
2004-12-029.86###9.799.79###
2004-12-01######9.789.78###
2004-11-30######9.85######
2004-11-29############3650078
2004-11-26######9.89###5153923
2004-11-259.84###9.84###3675453
2004-11-249.82###9.78######
2004-11-239.799.89.729.77###
2004-11-229.859.859.759.793499181
2004-11-199.829.889.739.83###
2004-11-18######9.739.821972448
2004-11-17######9.87######
2004-11-16######9.84######
2004-11-159.85###9.84###1498243
2004-11-129.859.899.859.891464478
2004-11-119.8###9.799.86###
2004-11-10###9.79###9.761675242
2004-11-09###############
2004-11-089.729.74######2378520
2004-11-059.769.78###9.75###
2004-11-04###9.8###9.73###
2004-11-039.57###9.53######
2004-11-02######9.59.531276623
2004-11-019.54###9.54###2569657
2004-10-29###9.55###9.544563840
2004-10-28###9.44###9.412550973
2004-10-27######9.26###2325559
2004-10-269.21###9.21###3857574
2004-10-25######9.229.27###
2004-10-229.28###9.2###2411341
2004-10-21############2370280
2004-10-209.22###9.22###3968144
2004-10-19###9.2###9.22651070
2004-10-189.29.24###9.2###
2004-10-15###9.27###9.232380658
2004-10-149.289.29###9.24###
2004-10-13######9.26###2491143
2004-10-129.24###9.24######
2004-10-119.229.279.29.27###
2004-10-08######9.27###2236741
2004-10-07###############
2004-10-06###9.44######2243773
2004-10-05###############
2004-10-049.28###9.28###1234470
2004-10-01######9.259.28###
2004-09-30############3006987
2004-09-299.22###9.2###2999973
2004-09-289.29.27###9.261469972
2004-09-27#########9.242781227
2004-09-24###############
2004-09-239.249.28#########
2004-09-22######9.22######
2004-09-21###9.5###9.472522059
2004-09-209.289.419.259.27###
2004-09-17###############
2004-09-169.49.45#########
2004-09-159.559.569.429.47###
2004-09-149.499.599.499.58###
2004-09-139.449.48###9.46###
2004-09-10###9.5###9.46###
2004-09-09############4548172
2004-09-08###############
2004-09-07############4165779
2004-09-06############2011354
2004-09-039######93890443
2004-09-02#########93458022
2004-09-019###9######
2004-08-31###############
2004-08-30############2309788
2004-08-278.89###8.89###9798943
2004-08-268.848.898.838.89###
2004-08-258.788.858.758.832505921
2004-08-248.88.878.788.82661447
2004-08-238.818.878.88.82###
2004-08-208.778.878.778.85###
2004-08-198.89###8.868.862252270
2004-08-188.828.898.828.872255244
2004-08-178.778.838.738.82717246
2004-08-168.778.828.728.771520648
2004-08-138.758.858.718.772578371
2004-08-12######8.788.8###
2004-08-119######9###
2004-08-10############2024357
2004-08-09###############
2004-08-06############1786725
2004-08-05###############
2004-08-04############2486672
2004-08-03###98.88###2928820
2004-08-028.85###8.85######
2004-07-30###98.888.893811677
2004-07-29######8.8###2860957
2004-07-28############3413555
2004-07-27###############
2004-07-26############2443748
2004-07-23###############
2004-07-22###############
2004-07-21############5551078
2004-07-208.81###8.88.883340875


     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 2018-07-23 12:20:43 thru 2018-07-23 12:20:43 GMT for 0 secs.
Page length category 2 - Current - 0, 00000