Mercado fechado

Coles Group Limited (COL.AX)

ASX - ASX Preço Adiado. Moeda em AUD.
Adicionar à lista
16,94+0,06 (+0,36%)
No fechamento: 04:10PM AEDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em AUDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202416,9516,9916,8916,9416,942.931.819
27 de mar. de 202416,9516,9916,8916,9416,942.941.689
26 de mar. de 202416,6716,8816,6616,8816,882.756.912
25 de mar. de 202416,4716,6616,4616,6216,622.100.097
24 de mar. de 202416,6016,6116,4916,5416,541.914.332
21 de mar. de 202416,5816,6016,4516,4916,494.411.890
20 de mar. de 202416,6216,6316,4816,5716,573.505.199
19 de mar. de 202416,5516,5716,4816,5116,512.451.609
18 de mar. de 202416,6916,7116,4216,5016,502.327.019
17 de mar. de 202416,6816,7016,6016,6816,681.605.289
14 de mar. de 202416,5616,7016,5316,7016,704.279.531
13 de mar. de 202416,7016,7616,6316,7016,701.820.697
12 de mar. de 202416,7816,7816,6216,6916,692.678.523
11 de mar. de 202416,6916,7816,5816,7216,721.989.928
10 de mar. de 202416,6416,7916,5816,7516,752.263.235
07 de mar. de 202416,6016,7816,4816,7516,753.575.094
06 de mar. de 202416,5116,6016,3716,5516,553.368.757
05 de mar. de 202416,5316,5716,3016,3416,342.939.864
04 de mar. de 202416,7516,7516,4216,4716,474.914.528
04 de mar. de 20240.36 Dividendo
03 de mar. de 202417,1317,1516,9517,0316,674.426.331
29 de fev. de 202416,9117,1116,8417,0816,723.089.138
28 de fev. de 202416,7016,9216,6216,9016,546.918.017
27 de fev. de 202416,8417,0716,5816,6916,344.714.169
26 de fev. de 202416,5017,1416,5016,7516,409.176.041
25 de fev. de 202415,7815,9515,6515,8815,543.079.041
22 de fev. de 202415,6315,7815,5915,7315,403.711.735
21 de fev. de 202415,4215,6015,4115,5515,224.987.349
20 de fev. de 202415,7615,9515,3515,3515,037.437.838
19 de fev. de 202416,0216,1115,9516,0315,691.761.035
18 de fev. de 202416,1816,2015,9316,0315,691.969.363
15 de fev. de 202416,2816,3315,9616,1315,792.894.756
14 de fev. de 202415,9616,2215,9616,2115,872.201.915
13 de fev. de 202415,8716,0315,7816,0015,662.334.199
12 de fev. de 202416,0316,1015,9315,9715,632.704.371
11 de fev. de 202415,9716,0915,9716,0015,661.016.738
08 de fev. de 202415,9516,0115,9215,9715,632.048.711
07 de fev. de 202416,0916,1015,9615,9615,621.418.483
06 de fev. de 202416,0216,1416,0116,0115,672.449.085
05 de fev. de 202416,0016,0415,9115,9515,612.085.759
04 de fev. de 202416,0016,0215,8915,9815,641.973.623
01 de fev. de 202415,9616,1315,8316,0915,753.025.586
31 de jan. de 202415,8415,9315,7815,8515,511.809.940
30 de jan. de 202415,7315,9215,6715,9115,573.976.385
29 de jan. de 202415,6815,8015,6615,7015,372.863.511
28 de jan. de 202415,6015,7315,6015,6715,342.696.795
24 de jan. de 202415,6915,7415,5315,5815,252.808.241
23 de jan. de 202415,8215,8315,7215,7215,391.955.343
22 de jan. de 202415,7215,8915,6915,8315,501.930.528
21 de jan. de 202415,6015,8015,5515,7415,413.111.230
18 de jan. de 202415,5915,6815,4515,5215,192.489.494
17 de jan. de 202415,4215,4815,3815,4515,123.008.698
16 de jan. de 202415,4715,5215,4215,5015,172.796.928
15 de jan. de 202415,6915,7015,4715,4815,153.847.625
14 de jan. de 202415,7415,8315,6915,8215,49424.161
11 de jan. de 202416,0016,0015,6515,7215,393.764.497
10 de jan. de 202415,9516,0915,9216,0515,712.214.854
09 de jan. de 202416,3016,3116,0016,0315,692.499.700
08 de jan. de 202416,2116,2916,1416,2515,911.778.869
07 de jan. de 202416,1516,2016,0616,0915,751.197.903
04 de jan. de 202416,1016,1716,0816,1415,801.065.055
03 de jan. de 202416,2116,2216,0616,1015,761.716.629
02 de jan. de 202416,1216,2416,1216,2115,871.502.864
01 de jan. de 202416,0816,2116,0716,1615,821.232.421
28 de dez. de 202316,0816,1116,0316,1115,771.234.384
27 de dez. de 202316,0516,1215,9816,0915,751.063.176
26 de dez. de 202316,0016,0615,9315,9915,651.393.292
21 de dez. de 202315,8915,9715,8815,9115,571.672.200
20 de dez. de 202316,0516,0515,8915,8915,553.136.968
19 de dez. de 202315,9616,0715,9416,0515,712.686.015
18 de dez. de 202315,8815,9315,7815,9315,592.470.050
17 de dez. de 202315,9515,9715,7815,8615,523.013.279
14 de dez. de 202316,0716,0715,9516,0515,717.478.814
13 de dez. de 202316,1016,1015,9115,9915,653.286.989
12 de dez. de 202315,9516,0515,8515,9015,562.136.146
11 de dez. de 202315,7515,9615,7115,8915,552.194.082
10 de dez. de 202315,6515,8015,6115,7415,411.866.093
07 de dez. de 202315,5815,6715,5215,6715,341.732.081
06 de dez. de 202315,6215,6615,5015,6115,282.953.086
05 de dez. de 202315,4315,7315,4115,7115,384.337.682
04 de dez. de 202315,2915,4115,2415,3515,032.214.012
03 de dez. de 202315,3815,4415,2515,2714,952.688.290
30 de nov. de 202315,3015,3215,0915,1714,852.537.913
29 de nov. de 202315,1815,3515,1315,3315,017.327.246
28 de nov. de 202315,1915,2215,0615,2014,883.216.631
27 de nov. de 202315,1415,2915,1415,1814,861.108.075
26 de nov. de 202315,3015,3015,1415,1414,821.379.112
23 de nov. de 202315,2515,3215,2115,2714,952.929.204
22 de nov. de 202315,2415,3415,1315,1814,862.473.934
21 de nov. de 202315,3815,4115,1915,2714,953.021.913
20 de nov. de 202315,3915,4615,2715,3615,042.308.511
19 de nov. de 202315,4515,5015,2715,3014,984.209.571
16 de nov. de 202315,5015,5415,3615,4215,093.502.057
15 de nov. de 202315,5415,6015,4715,5215,192.390.006
14 de nov. de 202315,6015,6415,4615,4615,132.283.168
13 de nov. de 202315,4815,5315,4215,4815,151.652.429
12 de nov. de 202315,4315,4615,3615,4115,081.735.315
09 de nov. de 202315,4215,4815,3515,4115,081.364.377
08 de nov. de 202315,5215,6315,4315,4815,152.214.723
07 de nov. de 202315,5615,5615,4015,4915,162.368.183
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...