COL.AXCOL.AX
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $21.00 | $21.12 | $20.89 | $20.94 | 2.67M |
| 1/14/2026 | $21.54 | $21.54 | $20.97 | $21.01 | 2.87M |
| 1/13/2026 | $21.42 | $21.45 | $21.12 | $21.15 | 4.14M |
| 1/12/2026 | $21.13 | $21.57 | $21.07 | $21.53 | 3.42M |
| 1/9/2026 | $20.89 | $21.14 | $20.80 | $21.03 | 2.39M |
| 1/8/2026 | $20.91 | $21.00 | $20.76 | $20.91 | 1.56M |
| 1/7/2026 | $20.60 | $20.83 | $20.55 | $20.77 | 2.31M |
| 1/6/2026 | $21.11 | $21.11 | $20.55 | $20.57 | 2.95M |
| 1/5/2026 | $21.35 | $21.37 | $21.15 | $21.16 | 1.66M |
| 1/2/2026 | $21.49 | $21.50 | $21.34 | $21.34 | 1.03M |
| 12/31/2025 | $21.41 | $21.49 | $21.33 | $21.44 | 1.19M |
| 12/30/2025 | $21.55 | $21.58 | $21.42 | $21.46 | 1.33M |
| 12/29/2025 | $21.38 | $21.56 | $21.32 | $21.39 | 1.32M |
| 12/24/2025 | $21.50 | $21.57 | $21.30 | $21.30 | 1.19M |
| 12/23/2025 | $21.58 | $21.72 | $21.54 | $21.62 | 1.34M |
| 12/22/2025 | $21.49 | $21.70 | $21.47 | $21.67 | 1.55M |
| 12/19/2025 | $21.83 | $21.90 | $21.54 | $21.54 | 5.67M |
| 12/18/2025 | $21.50 | $21.80 | $21.49 | $21.80 | 2.95M |
| 12/17/2025 | $21.41 | $21.68 | $21.38 | $21.61 | 2.38M |
| 12/16/2025 | $21.60 | $21.68 | $21.48 | $21.56 | 2.16M |
| 12/15/2025 | $21.62 | $21.75 | $21.39 | $21.57 | 1.89M |
| 12/12/2025 | $21.95 | $21.97 | $21.78 | $21.79 | 2.14M |
| 12/11/2025 | $21.94 | $22.10 | $21.82 | $21.84 | 1.57M |
| 12/10/2025 | $21.81 | $21.88 | $21.60 | $21.88 | 1.94M |
| 12/9/2025 | $21.84 | $21.88 | $21.72 | $21.79 | 1.52M |
| 12/8/2025 | $21.82 | $21.90 | $21.69 | $21.77 | 946,902 |
| 12/5/2025 | $21.79 | $21.96 | $21.62 | $21.85 | 2.52M |
| 12/4/2025 | $22.10 | $22.11 | $21.74 | $21.81 | 2.24M |
| 12/3/2025 | $22.50 | $22.53 | $22.16 | $22.19 | 2.30M |
| 12/2/2025 | $22.36 | $22.54 | $22.28 | $22.37 | 1.99M |
| 12/1/2025 | $22.22 | $22.37 | $22.12 | $22.20 | 1.96M |
| 11/28/2025 | $22.18 | $22.40 | $22.18 | $22.32 | 3.38M |
| 11/27/2025 | $22.39 | $22.57 | $22.33 | $22.37 | 988,793 |
| 11/26/2025 | $22.62 | $22.62 | $22.36 | $22.36 | 3.22M |
| 11/25/2025 | $22.25 | $22.33 | $22.03 | $22.24 | 1.74M |
| 11/24/2025 | $22.33 | $22.54 | $22.26 | $22.52 | 6.13M |
| 11/21/2025 | $22.37 | $22.48 | $22.13 | $22.43 | 2.60M |
| 11/20/2025 | $22.09 | $22.38 | $21.96 | $22.33 | 2.67M |
| 11/19/2025 | $22.15 | $22.35 | $22.11 | $22.34 | 2.27M |
| 11/18/2025 | $22.48 | $22.63 | $22.37 | $22.38 | 2.80M |
| 11/17/2025 | $22.21 | $22.42 | $22.16 | $22.33 | 1.52M |
| 11/14/2025 | $22.08 | $22.41 | $22.05 | $22.31 | 1.42M |
| 11/13/2025 | $22.31 | $22.38 | $21.91 | $22.25 | 2.59M |
| 11/12/2025 | $22.30 | $22.53 | $22.26 | $22.45 | 2.59M |
| 11/11/2025 | $22.30 | $22.43 | $22.27 | $22.30 | 2.49M |
| 11/10/2025 | $22.31 | $22.37 | $22.05 | $22.28 | 1.87M |
| 11/9/2025 | $22.10 | $22.32 | $22.05 | $22.28 | 1.87M |
| 11/7/2025 | $22.13 | $22.44 | $22.03 | $22.36 | 2.56M |
| 11/6/2025 | $22.03 | $22.18 | $21.91 | $22.00 | 2.56M |
| 11/5/2025 | $22.01 | $22.19 | $21.91 | $21.97 | 2.51M |
| 11/4/2025 | $22.08 | $22.19 | $21.73 | $21.80 | 1.73M |
| 11/3/2025 | $21.95 | $22.23 | $21.76 | $22.08 | 2.20M |
| 10/31/2025 | $22.20 | $22.24 | $21.75 | $22.05 | 3.67M |
| 10/30/2025 | $22.70 | $22.83 | $21.85 | $22.11 | 3.93M |
| 10/29/2025 | $23.16 | $23.18 | $22.71 | $22.71 | 2.65M |
| 10/28/2025 | $23.00 | $23.30 | $22.97 | $23.16 | 2.13M |
| 10/27/2025 | $22.71 | $22.88 | $22.66 | $22.80 | 1.35M |
| 10/24/2025 | $23.07 | $23.11 | $22.73 | $22.75 | 1.54M |
| 10/23/2025 | $22.67 | $23.17 | $22.67 | $23.07 | 1.64M |
| 10/22/2025 | $23.03 | $23.09 | $22.71 | $22.82 | 2.13M |
| 10/21/2025 | $23.18 | $23.19 | $22.91 | $23.10 | 1.92M |
| 10/20/2025 | $23.12 | $23.28 | $23.08 | $23.18 | 1.88M |
| 10/17/2025 | $23.00 | $23.28 | $22.92 | $23.09 | 1.81M |