The Koala Company Limited (ASX:KOA)
Australia · Delayed Price · Currency is AUD 5.10
-0.15 (-2.86%)
Oct 23, 2026, 4:11 PM AEDT
The Koala Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 164,912 |
| Oct 22, 2026 | 5.10 | 5.32 | 4.80 | 5.25 | 5.25 | 2.94% | 286,801 |
| Oct 21, 2026 | 5.20 | 5.26 | 5.04 | 5.10 | 5.10 | -1.73% | 113,006 |
| Oct 20, 2026 | 5.25 | 5.30 | 5.08 | 5.19 | 5.19 | -1.14% | 54,735 |
| Oct 19, 2026 | 5.12 | 5.38 | 5.12 | 5.25 | 5.25 | 2.94% | 239,439 |
| Oct 16, 2026 | 5.10 | 5.29 | 5.04 | 5.10 | 5.10 | - | 276,764 |
| Oct 15, 2026 | 5.10 | 5.17 | 4.96 | 5.10 | 5.10 | 0.79% | 138,284 |
| Oct 14, 2026 | 5.03 | 5.09 | 4.94 | 5.06 | 5.06 | 1.20% | 387,269 |
| Oct 13, 2026 | 4.97 | 5.12 | 4.88 | 5.00 | 5.00 | 0.60% | 76,836 |
| Oct 12, 2026 | 5.09 | 5.16 | 4.97 | 4.97 | 4.97 | -2.36% | 289,225 |
| Oct 9, 2026 | 4.95 | 5.33 | 4.91 | 5.09 | 5.09 | 2.41% | 180,408 |
| Oct 8, 2026 | 5.00 | 5.09 | 4.89 | 4.97 | 4.97 | - | 91,115 |
| Oct 7, 2026 | 5.00 | 5.03 | 4.89 | 4.97 | 4.97 | - | 177,284 |
| Oct 6, 2026 | 5.17 | 5.17 | 4.87 | 4.97 | 4.97 | -3.87% | 188,471 |
| Oct 5, 2026 | 4.95 | 5.19 | 4.95 | 5.17 | 5.17 | 5.08% | 44,376 |
| Oct 2, 2026 | 4.89 | 5.10 | 4.85 | 4.92 | 4.92 | 0.61% | 61,949 |
| Oct 1, 2026 | 4.55 | 4.97 | 4.55 | 4.89 | 4.89 | 4.49% | 442,868 |
| Sep 30, 2026 | 4.63 | 4.74 | 4.62 | 4.68 | 4.68 | 0.65% | 149,005 |
| Sep 29, 2026 | 4.60 | 4.69 | 4.57 | 4.65 | 4.65 | 1.09% | 159,087 |
| Sep 28, 2026 | 4.64 | 4.66 | 4.45 | 4.60 | 4.60 | -0.86% | 234,311 |
| Sep 25, 2026 | 4.62 | 4.64 | 4.44 | 4.64 | 4.64 | - | 139,996 |
| Sep 24, 2026 | 4.44 | 4.64 | 4.33 | 4.64 | 4.64 | 4.74% | 964,186 |
| Sep 23, 2026 | 4.39 | 4.54 | 4.35 | 4.43 | 4.43 | 0.91% | 923,219 |
| Sep 22, 2026 | 4.40 | 4.40 | 4.32 | 4.39 | 4.39 | -0.68% | 58,931 |
| Sep 21, 2026 | 4.29 | 4.43 | 4.25 | 4.42 | 4.42 | 3.03% | 62,133 |
| Sep 18, 2026 | 4.20 | 4.29 | 4.15 | 4.29 | 4.29 | 2.14% | 287,541 |
| Sep 17, 2026 | 4.23 | 4.30 | 4.17 | 4.20 | 4.20 | - | 20,599 |
| Sep 16, 2026 | 4.31 | 4.36 | 4.15 | 4.20 | 4.20 | -5.62% | 208,340 |
| Sep 15, 2026 | 4.28 | 4.46 | 4.20 | 4.45 | 4.45 | 4.71% | 125,502 |
| Sep 14, 2026 | 4.21 | 4.45 | 4.21 | 4.25 | 4.25 | 0.47% | 72,606 |
| Sep 11, 2026 | 4.21 | 4.44 | 4.21 | 4.23 | 4.23 | -5.16% | 3,129 |
| Sep 10, 2026 | 4.32 | 4.46 | 4.16 | 4.46 | 4.46 | 4.45% | 119,345 |
| Sep 9, 2026 | 4.32 | 4.40 | 4.06 | 4.27 | 4.27 | 0.71% | 49,998 |
| Sep 8, 2026 | 4.40 | 4.49 | 4.24 | 4.24 | 4.24 | -3.64% | 5,076 |
| Sep 7, 2026 | 4.41 | 4.47 | 4.35 | 4.40 | 4.40 | - | 99,466 |
| Sep 4, 2026 | 4.40 | 4.41 | 4.21 | 4.40 | 4.40 | - | 23,373 |
| Sep 3, 2026 | 4.56 | 4.56 | 4.08 | 4.40 | 4.40 | -3.51% | 93,202 |
| Sep 2, 2026 | 4.32 | 4.56 | 4.20 | 4.56 | 4.56 | 7.29% | 28,441 |
| Sep 1, 2026 | 4.25 | 4.30 | 4.09 | 4.25 | 4.25 | - | 90,854 |
| Aug 31, 2026 | 3.80 | 4.29 | 3.80 | 4.25 | 4.25 | 7.32% | 283,774 |
| Aug 28, 2026 | 3.84 | 4.25 | 3.77 | 3.96 | 3.96 | 5.88% | 6,763,030 |
| Aug 27, 2026 | 3.66 | 3.90 | 3.62 | 3.74 | 3.74 | 3.60% | 78,927 |
| Aug 26, 2026 | 3.30 | 3.97 | 3.25 | 3.61 | 3.61 | 3.59% | 376,722 |
| 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 |