Stock listing
ASX:KOA Koala Company Limited Share Price
Follow Koala Company Limited into a list and get an email when it puts out news.
Share price · ASX:KOA
$5.55 AUD +0.01 (+0.2%)
Close on Nov 2, 2026
- Day range
- $5.43 – $5.65 AUDNov 2, 2026
- Volume
- 171,795 sharesNov 2, 2026
- Market cap
- $505.5M AUDAt the close on Nov 2, 2026 · price × 91.08M shares outstanding
- Traded on an average day
- $1.10M AUDMedian day 98,038 shares · 1 day with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · ASX:KOA · AUD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $5.55 | +0.01 | +0.2% | $5.57 | $5.65 | $5.43 | 171,795 | |
| $5.54 | -0.09 | -1.6% | $5.60 | $5.60 | $5.53 | 164,294 | |
| $5.63 | +0.17 | +3.1% | $5.49 | $5.65 | $5.42 | 291,207 | |
| $5.46 | +0.29 | +5.6% | $5.155 | $5.51 | $5.155 | 96,391 | |
| $5.17 | +0.06 | +1.2% | $5.15 | $5.25 | $5.15 | 79,646 | |
| $5.11 | +0.01 | +0.2% | $5.10 | $5.19 | $5.09 | 37,383 | |
| $5.10 | -0.15 | -2.9% | $5.20 | $5.25 | $5.10 | 164,912 | |
| $5.25 | +0.15 | +2.9% | $5.10 | $5.32 | $4.80 | 286,801 | |
| $5.10 | -0.09 | -1.7% | $5.20 | $5.26 | $5.04 | 113,006 | |
| $5.19 | -0.06 | -1.1% | $5.25 | $5.30 | $5.08 | 54,735 | |
| $5.25 | +0.15 | +2.9% | $5.12 | $5.375 | $5.12 | 239,439 | |
| $5.10 | 0.00 | 0.0% | $5.10 | $5.29 | $5.04 | 276,764 | |
| $5.10 | +0.04 | +0.8% | $5.10 | $5.165 | $4.96 | 138,284 | |
| $5.06 | +0.06 | +1.2% | $5.03 | $5.09 | $4.94 | 387,269 | |
| $5.00 | +0.03 | +0.6% | $4.97 | $5.12 | $4.88 | 76,836 | |
| $4.97 | -0.12 | -2.4% | $5.09 | $5.16 | $4.97 | 289,225 | |
| $5.09 | +0.12 | +2.4% | $4.95 | $5.33 | $4.91 | 180,408 | |
| $4.97 | 0.00 | 0.0% | $5.00 | $5.09 | $4.89 | 91,115 | |
| $4.97 | 0.00 | 0.0% | $5.00 | $5.025 | $4.89 | 177,284 | |
| $4.97 | -0.20 | -3.9% | $5.17 | $5.17 | $4.87 | 188,471 | |
| $5.17 | +0.25 | +5.1% | $4.95 | $5.19 | $4.95 | 44,376 | |
| $4.92 | +0.03 | +0.6% | $4.89 | $5.10 | $4.85 | 61,949 | |
| $4.89 | +0.21 | +4.5% | $4.55 | $4.97 | $4.55 | 442,868 | |
| $4.68 | +0.03 | +0.6% | $4.625 | $4.74 | $4.62 | 149,005 | |
| $4.65 | +0.05 | +1.1% | $4.595 | $4.69 | $4.57 | 159,087 | |
| $4.60 | -0.04 | -0.9% | $4.64 | $4.66 | $4.45 | 234,311 | |
| $4.64 | 0.00 | 0.0% | $4.62 | $4.64 | $4.44 | 139,996 | |
| $4.64 | +0.21 | +4.7% | $4.44 | $4.64 | $4.33 | 964,186 | |
| $4.43 | +0.04 | +0.9% | $4.39 | $4.54 | $4.35 | 923,219 | |
| $4.39 | -0.03 | -0.7% | $4.40 | $4.40 | $4.32 | 58,931 | |
| $4.42 | +0.13 | +3.0% | $4.29 | $4.43 | $4.245 | 62,133 | |
| $4.29 | +0.09 | +2.1% | $4.20 | $4.29 | $4.15 | 287,541 | |
| $4.20 | 0.00 | 0.0% | $4.23 | $4.30 | $4.17 | 20,599 | |
| $4.20 | -0.25 | -5.6% | $4.31 | $4.36 | $4.15 | 208,340 | |
| $4.45 | +0.20 | +4.7% | $4.28 | $4.46 | $4.20 | 137,006 | |
| $4.25 | +0.02 | +0.5% | $4.21 | $4.45 | $4.21 | 72,606 | |
| $4.23 | -0.23 | -5.2% | $4.21 | $4.44 | $4.21 | 3,129 | |
| $4.46 | +0.19 | +4.4% | $4.32 | $4.46 | $4.16 | 119,345 | |
| $4.27 | +0.03 | +0.7% | $4.32 | $4.40 | $4.06 | 49,998 | |
| $4.24 | -0.16 | -3.6% | $4.40 | $4.49 | $4.24 | 5,076 | |
| $4.40 | 0.00 | 0.0% | $4.41 | $4.47 | $4.35 | 99,685 | |
| $4.40 | 0.00 | 0.0% | $4.40 | $4.41 | $4.21 | 23,373 | |
| $4.40 | -0.16 | -3.5% | $4.56 | $4.56 | $4.08 | 93,202 | |
| $4.56 | +0.31 | +7.3% | $4.32 | $4.56 | $4.195 | 28,441 | |
| $4.25 | 0.00 | 0.0% | $4.25 | $4.295 | $4.09 | 90,854 | |
| $4.25 | +0.29 | +7.3% | $3.80 | $4.29 | $3.80 | 283,774 | |
| $3.96 | +0.22 | +5.9% | $3.84 | $4.25 | $3.77 | 6,763,030 | |
| $3.74 | +0.13 | +3.6% | $3.66 | $3.90 | $3.62 | 78,927 | |
| $3.61 | +0.125 | +3.6% | $3.30 | $3.97 | $3.25 | 376,722 | |
| $3.485 | +0.065 | +1.9% | $3.41 | $3.485 | $3.27 | 179,172 | |
| $3.42 | +0.02 | +0.6% | $3.32 | $3.42 | $3.25 | 119,107 | |
| $3.40 | +0.09 | +2.7% | $3.40 | $3.405 | $3.30 | 246,879 | |
| $3.31 | -0.05 | -1.5% | $3.31 | $3.31 | $3.31 | 70 | |
| $3.36 | +0.01 | +0.3% | $3.35 | $3.36 | $3.25 | 28,830 | |
| $3.35 | 0.00 | 0.0% | $3.35 | $3.35 | $3.35 | 0 | |
| $3.35 | 0.00 | 0.0% | $3.29 | $3.35 | $3.18 | 1,283 | |
| $3.35 | +0.15 | +4.7% | $3.24 | $3.35 | $3.03 | 41,432 | |
| $3.20 | +0.18 | +6.0% | $3.12 | $3.20 | $3.12 | 626,928 | |
| $3.02 | -0.15 | -4.7% | $3.16 | $3.16 | $3.02 | 489 | |
| $3.17 | -0.04 | -1.2% | $3.27 | $3.27 | $3.15 | 7,734 | |
| $3.21 | +0.13 | +4.2% | $3.08 | $3.22 | $3.08 | 34,100 | |
| $3.08 | -0.05 | -1.6% | $3.10 | $3.10 | $3.05 | 5,570 | |
| $3.13 | 0.00 | 0.0% | $3.13 | $3.13 | $3.02 | 10,142 | |
| $3.13 | +0.04 | +1.3% | $3.09 | $3.13 | $3.05 | 16,886 | |
| $3.09 | -0.01 | -0.3% | $3.10 | $3.115 | $3.03 | 7,371 | |
| $3.10 | +0.05 | +1.6% | $3.13 | $3.13 | $3.10 | 1,438 |
- Ticker
- ASX:KOA
- Asset type
- Stock
- Exchange
- ASX
- Currency
- AUD
What changed lately
Latest news release · Sep 4, 2026
S&P DJI Announces September 2026 Quarterly Rebalance
Latest deck · Aug 26, 2026
The Koala Company — FY2026 Earnings Presentation
Earnings · 26 slides
Latest news
S&P DJI Announces September 2026 Quarterly Rebalance
Sep 4, 2026
Closed $4.40 (0.0%) on Sep 7, 2026
FY26 Results Announcement
Aug 25, 2026
Closed $3.61 (+3.6%) on Aug 26, 2026
FY26 Results Presentation
Aug 25, 2026
Closed $3.61 (+3.6%) on Aug 26, 2026
Appendix 4E and Annual Report
Aug 25, 2026
Closed $3.61 (+3.6%) on Aug 26, 2026
Decks
The Koala Company — FY2026 Earnings Presentation
Earnings · 26 slides · Aug 26, 2026
Koala Company Limited on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Sep 4, 2026 · oldest 2026
- Decks
- 1 deck · latest Aug 26, 2026
Log in to ask 6ix AI your own questions about Koala Company Limited.