The Koala Company Limited (ASX:KOA)
Australia · Delayed Price · Currency is AUD 3.000
-0.090 (-2.91%)
Last updated: Jun 5, 2026, 3:39 PM AEST
The Koala Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.00 | 3.07 | 2.91 | 3.01 | - | 0.67% | 2,850 |
| Jun 3, 2026 | 3.00 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 3,409 |
| Jun 2, 2026 | 3.03 | 3.03 | 2.90 | 3.00 | 3.00 | -1.64% | 8,415 |
| Jun 1, 2026 | 3.30 | 3.30 | 3.00 | 3.05 | 3.05 | -4.69% | 8,982 |
| May 29, 2026 | 3.05 | 3.20 | 3.04 | 3.20 | 3.20 | 3.90% | 10,038 |
| May 28, 2026 | 3.07 | 3.09 | 3.00 | 3.08 | 3.08 | - | 12,468 |
| May 27, 2026 | 3.01 | 3.08 | 3.00 | 3.08 | 3.08 | - | 205,727 |
| May 26, 2026 | 3.09 | 3.09 | 2.83 | 3.08 | 3.08 | 2.67% | 155,618 |
| May 25, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 954 |
| May 22, 2026 | 3.01 | 3.01 | 2.97 | 3.00 | 3.00 | -1.32% | 6,444 |
| May 21, 2026 | 3.05 | 3.11 | 3.04 | 3.04 | 3.04 | 1.33% | 7,373 |
| May 20, 2026 | 3.00 | 3.06 | 2.97 | 3.00 | 3.00 | - | 1,505 |
| May 19, 2026 | 2.97 | 3.07 | 2.97 | 3.00 | 3.00 | - | 37,591 |
| May 18, 2026 | 3.00 | 3.03 | 2.98 | 3.00 | 3.00 | - | 3,958 |
| May 15, 2026 | 3.00 | 3.08 | 2.97 | 3.00 | 3.00 | - | 4,031 |
| May 14, 2026 | 3.08 | 3.08 | 2.98 | 3.00 | 3.00 | -1.15% | 21,090 |
| May 13, 2026 | 3.07 | 3.07 | 3.00 | 3.04 | 3.04 | -0.49% | 92,715 |
| May 12, 2026 | 3.06 | 3.06 | 3.00 | 3.05 | 3.05 | - | 131,869 |
| May 11, 2026 | 3.07 | 3.10 | 3.03 | 3.05 | 3.05 | -0.65% | 9,189 |
| May 8, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 0.99% | 42 |
| May 7, 2026 | 3.05 | 3.24 | 3.00 | 3.04 | 3.04 | -0.33% | 23,035 |
| May 6, 2026 | 3.02 | 3.07 | 2.95 | 3.05 | 3.05 | -0.65% | 29,366 |
| May 5, 2026 | 3.07 | 3.08 | 3.00 | 3.07 | 3.07 | -0.97% | 4,554 |
| May 4, 2026 | 3.15 | 3.15 | 3.09 | 3.10 | 3.10 | -1.59% | 6,818 |
| May 1, 2026 | 3.26 | 3.26 | 3.00 | 3.15 | 3.15 | -3.37% | 70,824 |
| Apr 30, 2026 | 3.33 | 3.33 | 3.26 | 3.26 | 3.26 | -1.51% | 24,961 |
| Apr 29, 2026 | 3.30 | 3.32 | 3.21 | 3.31 | 3.31 | -1.19% | 35,151 |
| Apr 28, 2026 | 3.36 | 3.36 | 3.30 | 3.35 | 3.35 | -0.89% | 32,270 |
| Apr 27, 2026 | 3.47 | 3.47 | 3.33 | 3.38 | 3.38 | -2.59% | 41,860 |
| Apr 24, 2026 | 3.65 | 3.65 | 3.31 | 3.47 | 3.47 | -4.93% | 66,222 |
| Apr 23, 2026 | 3.60 | 3.65 | 3.55 | 3.65 | 3.65 | - | 14,381 |
| Apr 22, 2026 | 3.66 | 3.70 | 3.50 | 3.65 | 3.65 | - | 42,549 |
| Apr 21, 2026 | 3.70 | 3.70 | 3.60 | 3.65 | 3.65 | -1.35% | 59,574 |
| Apr 20, 2026 | 3.70 | 3.75 | 3.65 | 3.70 | 3.70 | - | 28,648 |
| Apr 17, 2026 | 3.75 | 3.75 | 3.67 | 3.70 | 3.70 | -0.54% | 33,562 |
| Apr 16, 2026 | 3.78 | 3.78 | 3.65 | 3.72 | 3.72 | -1.59% | 13,426 |
| Apr 15, 2026 | 3.80 | 3.84 | 3.73 | 3.78 | 3.78 | 0.53% | 78,706 |
| Apr 14, 2026 | 3.77 | 3.78 | 3.76 | 3.76 | 3.76 | -0.27% | 3,742 |
| Apr 13, 2026 | 3.76 | 3.80 | 3.76 | 3.77 | 3.77 | - | 224,589 |
| Apr 10, 2026 | 3.83 | 3.83 | 3.77 | 3.77 | 3.77 | -1.05% | 110,446 |
| Apr 9, 2026 | 3.82 | 3.84 | 3.77 | 3.81 | 3.81 | -0.26% | 19,825 |
| Apr 8, 2026 | 3.80 | 3.84 | 3.66 | 3.82 | 3.82 | 0.79% | 140,330 |
| Apr 7, 2026 | 3.80 | 3.90 | 3.70 | 3.79 | 3.79 | -0.26% | 69,077 |
| Apr 2, 2026 | 4.00 | 4.04 | 3.70 | 3.80 | 3.80 | -1.04% | 113,329 |
| Apr 1, 2026 | 3.94 | 4.04 | 3.80 | 3.84 | 3.84 | 1.05% | 129,082 |