The Koala Company Limited (ASX:KOA)
Australia · Delayed Price · Currency is AUD 3.485
+0.065 (1.90%)
At close: Aug 25, 2026
The Koala Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 3.41 | 3.49 | 3.27 | 3.49 | 3.49 | 1.90% | 179,172 |
| Aug 24, 2026 | 3.32 | 3.42 | 3.25 | 3.42 | 3.42 | 0.59% | 119,107 |
| Aug 21, 2026 | 3.40 | 3.41 | 3.30 | 3.40 | 3.40 | 2.72% | 246,879 |
| Aug 20, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.49% | 70 |
| Aug 19, 2026 | 3.35 | 3.36 | 3.25 | 3.36 | 3.36 | 0.30% | 28,830 |
| Aug 17, 2026 | 3.29 | 3.35 | 3.18 | 3.35 | 3.35 | - | 1,283 |
| Aug 14, 2026 | 3.24 | 3.35 | 3.03 | 3.35 | 3.35 | 4.69% | 41,432 |
| Aug 13, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 5.96% | 626,928 |
| Aug 12, 2026 | 3.16 | 3.16 | 3.02 | 3.02 | 3.02 | -4.73% | 489 |
| Aug 11, 2026 | 3.27 | 3.27 | 3.15 | 3.17 | 3.17 | -1.25% | 7,734 |
| Aug 10, 2026 | 3.08 | 3.22 | 3.08 | 3.21 | 3.21 | 4.22% | 34,100 |
| Aug 7, 2026 | 3.10 | 3.10 | 3.05 | 3.08 | 3.08 | -1.60% | 5,570 |
| Aug 6, 2026 | 3.13 | 3.13 | 3.02 | 3.13 | 3.13 | - | 10,142 |
| Aug 5, 2026 | 3.09 | 3.13 | 3.05 | 3.13 | 3.13 | 1.29% | 16,886 |
| Aug 4, 2026 | 3.10 | 3.12 | 3.03 | 3.09 | 3.09 | -0.32% | 7,371 |
| Aug 3, 2026 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | 1.64% | 1,438 |
| Jul 31, 2026 | 3.09 | 3.09 | 3.05 | 3.05 | 3.05 | 1.67% | 333 |
| Jul 30, 2026 | 3.13 | 3.13 | 3.00 | 3.00 | 3.00 | -3.23% | 552 |
| Jul 29, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | 0.32% | 5,683 |
| Jul 28, 2026 | 3.09 | 3.10 | 3.09 | 3.09 | 3.09 | - | 20,713 |
| Jul 27, 2026 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | 0.65% | 686 |
| Jul 24, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 26 |
| Jul 22, 2026 | 3.00 | 3.07 | 3.00 | 3.07 | 3.07 | 1.32% | 671 |
| Jul 21, 2026 | 3.10 | 3.10 | 3.03 | 3.03 | 3.03 | -1.94% | 21,341 |
| Jul 20, 2026 | 3.04 | 3.09 | 3.00 | 3.09 | 3.09 | 1.64% | 6,272 |
| Jul 17, 2026 | 3.02 | 3.04 | 2.81 | 3.04 | 3.04 | 3.05% | 35,240 |
| Jul 16, 2026 | 3.04 | 3.05 | 2.95 | 2.95 | 2.95 | -2.96% | 2,961 |
| Jul 15, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | 122 |
| Jul 14, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -0.65% | 230 |
| Jul 13, 2026 | 3.04 | 3.09 | 3.04 | 3.06 | 3.06 | 0.66% | 28,939 |
| Jul 10, 2026 | 2.83 | 3.04 | 2.79 | 3.04 | 3.04 | 4.83% | 24,614 |
| Jul 9, 2026 | 2.96 | 2.99 | 2.80 | 2.90 | 2.90 | -2.03% | 7,927 |
| Jul 8, 2026 | 2.97 | 2.97 | 2.96 | 2.96 | 2.96 | -2.63% | 2,083 |
| Jul 7, 2026 | 3.04 | 3.10 | 2.94 | 3.04 | 3.04 | - | 29,944 |
| Jul 6, 2026 | 3.04 | 3.04 | 2.98 | 3.04 | 3.04 | - | 681 |
| Jul 3, 2026 | 2.93 | 3.04 | 2.89 | 3.04 | 3.04 | 1.67% | 14,373 |
| Jul 2, 2026 | 3.00 | 3.00 | 2.93 | 2.99 | 2.99 | -2.92% | 17,151 |
| Jul 1, 2026 | 3.10 | 3.10 | 3.03 | 3.08 | 3.08 | -0.65% | 7,298 |
| Jun 30, 2026 | 3.10 | 3.10 | 2.99 | 3.10 | 3.10 | - | 31,999 |
| Jun 29, 2026 | 3.15 | 3.15 | 3.02 | 3.10 | 3.10 | -1.59% | 5,166 |
| Jun 26, 2026 | 3.03 | 3.15 | 2.99 | 3.15 | 3.15 | 2.27% | 53,038 |
| Jun 25, 2026 | 3.08 | 3.08 | 2.94 | 3.08 | 3.08 | 0.33% | 8,618 |
| Jun 24, 2026 | 3.05 | 3.07 | 3.00 | 3.07 | 3.07 | 0.66% | 4,159 |
| Jun 23, 2026 | 3.05 | 3.10 | 3.05 | 3.05 | 3.05 | -1.61% | 4,319 |
| Jun 22, 2026 | 3.11 | 3.11 | 3.06 | 3.10 | 3.10 | - | 359,927 |
| Jun 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 579 |
| Jun 18, 2026 | 3.10 | 3.12 | 3.01 | 3.10 | 3.10 | 1.31% | 26,354 |
| Jun 17, 2026 | 3.07 | 3.10 | 3.02 | 3.06 | 3.06 | -0.33% | 4,104 |
| Jun 16, 2026 | 3.07 | 3.13 | 3.06 | 3.07 | 3.07 | - | 10,397 |
| Jun 15, 2026 | 3.14 | 3.14 | 2.95 | 3.07 | 3.07 | 0.66% | 5,050 |