La bourse est fermée

Coles Group Limited (COL.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
17,09-0,06 (-0,35 %)
À la clôture : 04:10PM AEDT
Durée:
29 nov. 2021 - 29 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 nov. 202217,1017,2317,0817,0917,091 943 604
28 nov. 202217,1017,2317,0817,0917,091 963 736
25 nov. 202217,2217,2717,0917,1517,151 584 616
24 nov. 202217,2017,2517,0517,1117,112 003 878
23 nov. 202217,2017,2317,0817,2317,231 975 641
22 nov. 202217,2517,3017,0617,0717,072 427 363
21 nov. 202217,0517,2217,0517,1417,142 990 798
18 nov. 202216,9017,0216,9016,9416,942 022 713
17 nov. 202216,6816,8916,6016,8516,853 168 176
16 nov. 202216,6316,6416,4916,5316,531 818 971
15 nov. 202216,8216,8216,5516,5616,563 332 554
14 nov. 202216,8316,8816,5816,6316,633 740 622
11 nov. 202216,8017,0416,7316,9716,974 605 152
10 nov. 202216,6016,6416,4316,5916,593 547 199
09 nov. 202216,5816,6616,4716,4816,482 590 098
08 nov. 202216,2916,6516,2916,5916,593 382 440
07 nov. 202216,1516,3516,1216,3116,312 640 462
04 nov. 202216,0416,2015,9716,1816,183 998 755
03 nov. 202216,1016,2015,9816,1416,142 925 831
02 nov. 202216,3316,5516,2816,3116,315 314 525
01 nov. 202216,3116,4416,3016,4416,442 542 619
31 oct. 202216,5116,5316,2416,3316,333 237 432
28 oct. 202216,2016,3016,1216,2716,272 277 006
27 oct. 202216,1416,3216,1016,2116,213 280 826
26 oct. 202216,6416,7416,0316,1616,165 944 523
25 oct. 202216,7716,8816,5716,6016,603 216 728
24 oct. 202216,5416,6116,4516,4816,482 108 928
21 oct. 202216,4616,5416,3316,3316,333 067 399
20 oct. 202216,5916,6016,4216,5816,582 797 936
19 oct. 202216,6016,7116,5516,5516,551 818 361
18 oct. 202216,4616,6816,4516,5716,572 184 234
17 oct. 202216,5816,6416,4016,4016,402 498 863
14 oct. 202216,2916,6516,2816,6416,643 365 241
13 oct. 202216,2916,4016,2116,2316,232 548 336
12 oct. 202216,4316,5716,3516,3516,352 459 383
11 oct. 202216,5716,5816,3916,4016,403 368 428
10 oct. 202216,2516,4416,1916,4016,402 445 763
07 oct. 202216,2816,3616,2116,3016,303 106 601
06 oct. 202216,4416,4816,3016,4316,432 214 316
05 oct. 202216,5616,6316,4216,5716,572 974 835
04 oct. 202216,3516,6116,3316,5216,522 459 902
03 oct. 202216,4716,5616,2716,3016,301 898 670
30 sept. 202216,6216,7116,4216,4316,434 013 938
29 sept. 202216,5516,7416,5416,6616,663 688 308
28 sept. 202216,4016,7416,3816,6116,616 213 869
27 sept. 202216,7816,8416,5616,6816,684 399 835
26 sept. 202216,1816,7216,1416,6616,663 396 624
23 sept. 202216,5816,6416,2216,3416,342 967 908
21 sept. 202216,6116,7616,6016,6016,602 437 494
20 sept. 202216,7916,8116,6516,7516,752 549 782
19 sept. 202216,5916,7416,5316,7216,722 589 272
16 sept. 202216,5216,6216,3516,6016,608 002 929
15 sept. 202216,9516,9516,6516,6616,663 994 591
14 sept. 202217,0517,1316,6616,6916,695 205 681
13 sept. 202217,2617,3317,1717,2917,292 386 531
12 sept. 202217,3417,3417,1917,2417,241 615 836
09 sept. 202217,2217,3217,1217,2417,243 212 502
08 sept. 202217,5017,5617,3917,4417,444 269 257
07 sept. 202217,5217,6117,4017,4517,454 470 361
06 sept. 202217,5917,7517,5117,6017,603 159 077
05 sept. 202217,5017,6517,4417,6317,632 112 265
02 sept. 202217,5817,6617,4017,5617,564 138 733
02 sept. 20220.3 Dividende
01 sept. 202217,4817,9117,4717,7717,475 637 906
31 août 202217,4217,6917,4017,5617,266 092 857
30 août 202217,4817,4817,2217,4017,116 174 347
29 août 202217,5717,5717,2717,2917,006 898 559
26 août 202217,5017,8717,4917,6517,355 808 747
25 août 202217,7017,7217,3917,6517,357 966 372
24 août 202218,2818,3617,7217,8417,549 357 462
23 août 202219,1819,2118,6718,7018,384 612 244
22 août 202219,3419,4019,2019,3519,022 471 273
19 août 202219,6419,6519,2819,3619,033 756 368
18 août 202219,3719,5019,3319,3819,053 050 019
17 août 202219,1219,3819,0619,3118,983 393 478
16 août 202218,9519,1518,8918,9718,652 353 391
15 août 202218,8018,8818,7218,7618,441 913 662
12 août 202218,5818,8118,5818,8118,493 489 536
11 août 202218,7118,8318,5818,7218,401 908 477
10 août 202218,6818,8518,6618,7418,422 760 694
09 août 202218,7818,8518,6118,7118,392 670 154
08 août 202218,9018,9518,7318,7818,461 752 680
05 août 202218,8718,9618,8218,9418,621 830 905
04 août 202218,9419,0518,7818,8518,532 121 697
03 août 202219,0519,1518,8718,9718,652 174 932
02 août 202218,9019,2818,9019,2118,893 212 715
01 août 202218,6818,9418,6818,8518,532 507 311
29 juil. 202218,7318,8618,6518,7518,433 599 614
28 juil. 202218,6918,6918,4918,6418,332 305 577
27 juil. 202218,8918,9418,6418,7118,391 899 051
26 juil. 202218,7718,8518,5618,7818,461 794 165
25 juil. 202218,8618,9218,7218,8718,551 627 488
22 juil. 202218,8018,9218,7118,8618,543 491 303
21 juil. 202218,7918,9718,6418,8818,563 214 792
20 juil. 202218,7718,8118,5618,6318,321 985 202
19 juil. 202218,7018,7818,5818,7218,402 149 055
18 juil. 202219,0019,1118,6718,8218,501 978 866
15 juil. 202218,6218,9718,6018,9518,633 265 188
14 juil. 202218,4218,7318,4218,6218,313 310 030
13 juil. 202218,4218,5718,3118,4818,173 692 356
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...