ASX · CKA · stock

Cokal Limited (CKA) stock price history

Every ASX trading session of Cokal Limited from Apr 17, 2000 to Sep 28, 2026: 6,728 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CKA data, free keyYear by year table

CKA adjusted close, 2000 to 2026

CKACokal Limited
A$0.0470+30.6% over one year
20052010201520202025
A$0.8200
All time high, 2011
A$0.0850
52 week high, A$0.0350 low
6,728
Daily sessions since 2000

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

CKA key facts

  • Cokal Limited (CKA) closed at A$0.0470 on Sep 28, 2026 on ASX.
  • CKA's all time high close is A$0.8200, set on Apr 18, 2011; its all time low close is A$0.0140 on Jun 28, 2016.
  • CKA's 52 week range is A$0.0350 to A$0.0850.
  • CKA returned +30.6% over the year to Sep 28, 2026 and -68.7% over five years.
  • Over ten years CKA returned +2%, +0.2% a year compounded.
  • CKA's deepest drawdown was -98.3% from Apr 18, 2011 to Jun 28, 2016.
  • DataCedar holds 6,728 daily sessions of CKA history from Apr 17, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CKA price chart, 2000 to 2026

CKA adjusted close, Apr 17, 2000 to Sep 28, 2026A$0.0150A$0.0550A$0.2018A$0.7400200020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CKA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-14.5%
3 months+23.7%
6 months-30.9%
Year to date-16.1%
1 year+30.6%
3 years-60.8%
5 years-68.7%
10 years+2.2%
Since Apr 17, 2000-64.0%
Compound annual growth, 26.4 years-3.8%

CKA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
A$0.8200 on Apr 18, 2011
All time low close
A$0.0140 on Jun 28, 2016
52 week high
A$0.0850 on Jan 26, 2026
52 week low
A$0.0350 on Oct 28, 2025
Deepest drawdown
-98.3% from Apr 18, 2011 to Jun 28, 2016, not yet recovered
Best single session
+131.8% on Nov 19, 2009
Worst single session
-44.4% on Nov 5, 2008
Volatility, 1 year annualised
102.2%
Sessions closing higher, 1 year
38%
Best calendar year
2010, +418%
Worst calendar year
2016, -76%

CKA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Apr 17, 2000; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026A$0.0560A$0.0850A$0.0360A$0.0470-16.1%80.2M188
2025A$0.0600A$0.0750A$0.0210A$0.0560-6.7%149.9M253
2024A$0.1200A$0.1300A$0.0545A$0.0600-50.0%129.6M254
2023A$0.2150A$0.2150A$0.0900A$0.1200-44.2%157.1M252
2022A$0.1400A$0.2500A$0.1150A$0.2150+48.3%212.4M251
2021A$0.0760A$0.2050A$0.0570A$0.1450+90.8%296.5M254
2020A$0.0480A$0.0770A$0.0220A$0.0760+58.3%140.5M255
2019A$0.0360A$0.0760A$0.0350A$0.0480+33.3%228.2M253
2018A$0.0820A$0.0870A$0.0310A$0.0360-55.0%283.2M253
2017A$0.0200A$0.1050A$0.0130A$0.0800+300.0%639.8M252
2016A$0.0850A$0.0850A$0.0140A$0.0200-76.5%128.7M253
2015A$0.0800A$0.1400A$0.0420A$0.0850+6.3%128.9M255
2014A$0.2000A$0.2200A$0.0750A$0.0800-60.0%77.1M253
2013A$0.1550A$0.2700A$0.1100A$0.2000+25.0%243.7M253
2012A$0.4700A$0.6100A$0.1350A$0.1600-65.6%138.7M253
2011A$0.5950A$0.8300A$0.3700A$0.4650-18.4%136.3M248
2010A$0.1100A$0.5800A$0.1100A$0.5700+418.2%22M253
2009A$0.1700A$0.1800A$0.0290A$0.1100+175.0%3.3M254
2008A$0.1642A$0.2000A$0.0386A$0.0400-69.3%5.8M254
2007A$0.1304A$0.1642A$0.1304A$0.13040.0%0253
2006A$0.1642A$0.1642A$0.1304A$0.13040.0%0252
2005A$0.1642A$0.1642A$0.1304A$0.13040.0%0252
2004A$0.1642A$0.1642A$0.1304A$0.13040.0%0261
2003A$0.1642A$0.1642A$0.1304A$0.13040.0%2.4M261
2002A$0.1642A$0.1642A$0.1304A$0.13040.0%3.5M261
2001A$0.1642A$0.1642A$0.1304A$0.13040.0%16.1M261
2000A$0.1642A$0.1642A$0.1304A$0.1304n/a13.6M186

CKA monthly closes, last 12 months

MonthMonth end closeChange
September 2026A$0.0470-6.0%
August 2026A$0.0500-13.8%
July 2026A$0.0580+34.9%
June 2026A$0.0430-15.7%
May 2026A$0.05100.0%
April 2026A$0.0510-27.1%
March 2026A$0.0700+1.4%
February 2026A$0.0690-12.7%
January 2026A$0.0790+41.1%
December 2025A$0.0560+30.2%
November 2025A$0.0430+7.5%
October 2025A$0.0400-9.1%

About the CKA data

Daily bars. 6,728 sessions from Apr 17, 2000 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 17, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CKA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on ASX

  • CIA Champion Iron Limited
  • CIN Carlton Investments Ltd.
  • CIP Centuria Industrial REIT
  • CIW Clime Investment Management Limited
  • CKF Collins Foods Limited
  • CLA Celsius Resources Limited
  • CLG Close the Loop Ltd
  • CLU Cluey Ltd

Common questions

CKA share price history

Start with any symbol.

Start free