Koala Company Limited KOA
ASX · Australia · Consumer Durables
AUD 4.89+0.21 (+4.49%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 4.89 | +4.49% | AUD 4.55 | AUD 4.97 | AUD 4.55 | 442.87K |
| 2026-09-30 | AUD 4.68 | +0.65% | AUD 4.63 | AUD 4.74 | AUD 4.62 | 149.01K |
| 2026-09-29 | AUD 4.65 | +1.09% | AUD 4.59 | AUD 4.69 | AUD 4.57 | 159.09K |
| 2026-09-28 | AUD 4.60 | -0.86% | AUD 4.64 | AUD 4.66 | AUD 4.45 | 234.31K |
| 2026-09-25 | AUD 4.64 | 0.00% | AUD 4.62 | AUD 4.64 | AUD 4.44 | 140.00K |
| 2026-09-24 | AUD 4.64 | +4.74% | AUD 4.44 | AUD 4.64 | AUD 4.33 | 964.19K |
| 2026-09-23 | AUD 4.43 | +0.91% | AUD 4.39 | AUD 4.54 | AUD 4.35 | 923.22K |
| 2026-09-22 | AUD 4.39 | -0.68% | AUD 4.40 | AUD 4.40 | AUD 4.32 | 58.93K |
| 2026-09-21 | AUD 4.42 | +3.03% | AUD 4.29 | AUD 4.43 | AUD 4.24 | 62.13K |
| 2026-09-18 | AUD 4.29 | +2.14% | AUD 4.20 | AUD 4.29 | AUD 4.15 | 287.54K |
| 2026-09-17 | AUD 4.20 | 0.00% | AUD 4.23 | AUD 4.30 | AUD 4.17 | 20.60K |
| 2026-09-16 | AUD 4.20 | -5.62% | AUD 4.31 | AUD 4.36 | AUD 4.15 | 208.34K |
| 2026-09-15 | AUD 4.45 | +4.71% | AUD 4.28 | AUD 4.46 | AUD 4.20 | 137.01K |
| 2026-09-14 | AUD 4.25 | +0.47% | AUD 4.21 | AUD 4.45 | AUD 4.21 | 72.61K |
| 2026-09-11 | AUD 4.23 | -5.16% | AUD 4.21 | AUD 4.44 | AUD 4.21 | 3.13K |
| 2026-09-10 | AUD 4.46 | +4.45% | AUD 4.32 | AUD 4.46 | AUD 4.16 | 119.35K |
| 2026-09-09 | AUD 4.27 | +0.71% | AUD 4.32 | AUD 4.40 | AUD 4.06 | 50.00K |
| 2026-09-08 | AUD 4.24 | -3.64% | AUD 4.40 | AUD 4.49 | AUD 4.24 | 5.08K |
| 2026-09-07 | AUD 4.40 | 0.00% | AUD 4.41 | AUD 4.47 | AUD 4.35 | 99.69K |
| 2026-09-04 | AUD 4.40 | 0.00% | AUD 4.40 | AUD 4.41 | AUD 4.21 | 23.37K |
| 2026-09-03 | AUD 4.40 | -3.51% | AUD 4.56 | AUD 4.56 | AUD 4.08 | 93.20K |
| 2026-09-02 | AUD 4.56 | +7.29% | AUD 4.32 | AUD 4.56 | AUD 4.20 | 28.44K |
| 2026-09-01 | AUD 4.25 | 0.00% | AUD 4.25 | AUD 4.30 | AUD 4.09 | 90.85K |
| 2026-08-31 | AUD 4.25 | +7.32% | AUD 3.80 | AUD 4.29 | AUD 3.80 | 283.77K |
| 2026-08-28 | AUD 3.96 | +5.88% | AUD 3.84 | AUD 4.25 | AUD 3.77 | 6.76M |
| 2026-08-27 | AUD 3.74 | +3.60% | AUD 3.66 | AUD 3.90 | AUD 3.62 | 78.93K |
| 2026-08-26 | AUD 3.61 | +3.59% | AUD 3.30 | AUD 3.97 | AUD 3.25 | 376.72K |
| 2026-08-25 | AUD 3.48 | +1.90% | AUD 3.41 | AUD 3.48 | AUD 3.27 | 179.17K |
| 2026-08-24 | AUD 3.42 | +0.59% | AUD 3.32 | AUD 3.42 | AUD 3.25 | 119.11K |
| 2026-08-21 | AUD 3.40 | +2.72% | AUD 3.40 | AUD 3.40 | AUD 3.30 | 246.88K |
| 2026-08-20 | AUD 3.31 | -1.49% | AUD 3.31 | AUD 3.31 | AUD 3.31 | 70 |
| 2026-08-19 | AUD 3.36 | +0.30% | AUD 3.35 | AUD 3.36 | AUD 3.25 | 28.83K |
| 2026-08-18 | AUD 3.35 | 0.00% | AUD 3.35 | AUD 3.35 | AUD 3.35 | 0 |
| 2026-08-17 | AUD 3.35 | 0.00% | AUD 3.29 | AUD 3.35 | AUD 3.18 | 1.28K |
| 2026-08-14 | AUD 3.35 | +4.69% | AUD 3.24 | AUD 3.35 | AUD 3.03 | 41.43K |
| 2026-08-13 | AUD 3.20 | +5.96% | AUD 3.12 | AUD 3.20 | AUD 3.12 | 626.93K |
| 2026-08-12 | AUD 3.02 | -4.73% | AUD 3.16 | AUD 3.16 | AUD 3.02 | 489 |
| 2026-08-11 | AUD 3.17 | -1.25% | AUD 3.27 | AUD 3.27 | AUD 3.15 | 7.73K |
| 2026-08-10 | AUD 3.21 | +4.22% | AUD 3.08 | AUD 3.22 | AUD 3.08 | 34.10K |
| 2026-08-07 | AUD 3.08 | -1.60% | AUD 3.10 | AUD 3.10 | AUD 3.05 | 5.57K |
| 2026-08-06 | AUD 3.13 | 0.00% | AUD 3.13 | AUD 3.13 | AUD 3.02 | 10.14K |
| 2026-08-05 | AUD 3.13 | +1.29% | AUD 3.09 | AUD 3.13 | AUD 3.05 | 16.89K |
| 2026-08-04 | AUD 3.09 | -0.32% | AUD 3.10 | AUD 3.12 | AUD 3.03 | 7.37K |
| 2026-08-03 | AUD 3.10 | +1.64% | AUD 3.13 | AUD 3.13 | AUD 3.10 | 1.44K |
| 2026-07-31 | AUD 3.05 | +1.67% | AUD 3.09 | AUD 3.09 | AUD 3.05 | 333 |
| 2026-07-30 | AUD 3.00 | -3.23% | AUD 3.13 | AUD 3.13 | AUD 3.00 | 552 |
| 2026-07-29 | AUD 3.10 | +0.32% | AUD 3.10 | AUD 3.10 | AUD 3.09 | 5.68K |
| 2026-07-28 | AUD 3.09 | 0.00% | AUD 3.09 | AUD 3.10 | AUD 3.09 | 20.71K |
| 2026-07-27 | AUD 3.09 | +0.65% | AUD 3.09 | AUD 3.09 | AUD 3.07 | 686 |
| 2026-07-24 | AUD 3.07 | 0.00% | AUD 3.07 | AUD 3.07 | AUD 3.07 | 26 |
| 2026-07-23 | AUD 3.07 | 0.00% | AUD 3.07 | AUD 3.07 | AUD 3.07 | 0 |
| 2026-07-22 | AUD 3.07 | +1.32% | AUD 3.00 | AUD 3.07 | AUD 3.00 | 671 |
| 2026-07-21 | AUD 3.03 | -1.94% | AUD 3.10 | AUD 3.10 | AUD 3.03 | 21.34K |
| 2026-07-20 | AUD 3.09 | +1.64% | AUD 3.04 | AUD 3.09 | AUD 3.00 | 6.27K |
| 2026-07-17 | AUD 3.04 | +3.05% | AUD 3.02 | AUD 3.04 | AUD 2.81 | 35.24K |
| 2026-07-16 | AUD 2.95 | -2.96% | AUD 3.04 | AUD 3.05 | AUD 2.95 | 2.96K |
| 2026-07-15 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 3.04 | 122 |
| 2026-07-14 | AUD 3.04 | -0.65% | AUD 3.06 | AUD 3.06 | AUD 3.04 | 230 |
| 2026-07-13 | AUD 3.06 | +0.66% | AUD 3.04 | AUD 3.09 | AUD 3.04 | 28.94K |
| 2026-07-10 | AUD 3.04 | +4.83% | AUD 2.83 | AUD 3.04 | AUD 2.79 | 24.61K |
| 2026-07-09 | AUD 2.90 | -2.03% | AUD 2.96 | AUD 2.99 | AUD 2.80 | 7.93K |
| 2026-07-08 | AUD 2.96 | -2.63% | AUD 2.97 | AUD 2.97 | AUD 2.96 | 2.08K |
| 2026-07-07 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.10 | AUD 2.94 | 29.94K |
| 2026-07-06 | AUD 3.04 | 0.00% | AUD 3.04 | AUD 3.04 | AUD 2.98 | 681 |
| 2026-07-03 | AUD 3.04 | +1.67% | AUD 2.93 | AUD 3.04 | AUD 2.89 | 14.37K |
| 2026-07-02 | AUD 2.99 | -2.92% | AUD 3.00 | AUD 3.00 | AUD 2.93 | 17.15K |
| 2026-07-01 | AUD 3.08 | -0.65% | AUD 3.10 | AUD 3.10 | AUD 3.03 | 7.30K |
| 2026-06-30 | AUD 3.10 | 0.00% | AUD 3.10 | AUD 3.10 | AUD 2.99 | 32.00K |
| 2026-06-29 | AUD 3.10 | -1.59% | AUD 3.15 | AUD 3.15 | AUD 3.02 | 5.17K |
| 2026-06-26 | AUD 3.15 | +2.27% | AUD 3.03 | AUD 3.15 | AUD 2.99 | 53.04K |
| 2026-06-25 | AUD 3.08 | +0.33% | AUD 3.08 | AUD 3.08 | AUD 2.94 | 8.62K |
| 2026-06-24 | AUD 3.07 | +0.66% | AUD 3.05 | AUD 3.07 | AUD 3.00 | 4.16K |
| 2026-06-23 | AUD 3.05 | -1.61% | AUD 3.05 | AUD 3.10 | AUD 3.05 | 4.32K |
| 2026-06-22 | AUD 3.10 | 0.00% | AUD 3.11 | AUD 3.11 | AUD 3.06 | 359.93K |
| 2026-06-19 | AUD 3.10 | 0.00% | AUD 3.10 | AUD 3.10 | AUD 3.10 | 579 |
| 2026-06-18 | AUD 3.10 | +1.31% | AUD 3.10 | AUD 3.12 | AUD 3.01 | 26.35K |
| 2026-06-17 | AUD 3.06 | -0.33% | AUD 3.07 | AUD 3.10 | AUD 3.02 | 4.10K |
| 2026-06-16 | AUD 3.07 | 0.00% | AUD 3.07 | AUD 3.13 | AUD 3.06 | 10.40K |
| 2026-06-15 | AUD 3.07 | +0.66% | AUD 3.14 | AUD 3.14 | AUD 2.95 | 5.05K |
| 2026-06-12 | AUD 3.05 | +1.67% | AUD 3.00 | AUD 3.06 | AUD 2.98 | 1.84K |
| 2026-06-11 | AUD 3.00 | 0.00% | AUD 3.01 | AUD 3.01 | AUD 2.90 | 3.37K |
| 2026-06-10 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.00 | AUD 2.85 | 6.79K |
| 2026-06-09 | AUD 3.00 | 0.00% | AUD 3.00 | AUD 3.01 | AUD 2.80 | 16.45K |
| 2026-06-05 | AUD 3.00 | -2.91% | AUD 3.19 | AUD 3.19 | AUD 2.92 | 214.75K |
| 2026-06-04 | AUD 3.09 | +3.34% | AUD 3.00 | AUD 3.09 | AUD 2.91 | 3.60K |
| 2026-06-03 | AUD 2.99 | -0.33% | AUD 3.00 | AUD 3.00 | AUD 2.91 | 3.41K |
| 2026-06-02 | AUD 3.00 | -1.64% | AUD 3.03 | AUD 3.03 | AUD 2.89 | 8.42K |
| 2026-06-01 | AUD 3.05 | -4.69% | AUD 3.30 | AUD 3.30 | AUD 3.00 | 8.98K |
| 2026-05-29 | AUD 3.20 | +3.90% | AUD 3.05 | AUD 3.20 | AUD 3.04 | 10.04K |
| 2026-05-28 | AUD 3.08 | 0.00% | AUD 3.07 | AUD 3.09 | AUD 3.00 | 12.47K |