ASX · KOA · stock
The Koala Company Limited (KOA) stock price history
Every ASX trading session of The Koala Company Limited from Mar 30, 2026 to Sep 28, 2026: 127 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.
KOA adjusted close, 2026 to 2026
- A$4.64
- All time high, 2026
- A$4.66
- 52 week high, A$2.79 low
- 127
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
KOA key facts
- The Koala Company Limited (KOA) closed at A$4.60 on Sep 28, 2026 on ASX.
- KOA's all time high close is A$4.64, set on Sep 24, 2026; its all time low close is A$2.90 on Jul 9, 2026.
- KOA's 52 week range is A$2.79 to A$4.66.
- KOA's deepest drawdown was -24.5% from Mar 31, 2026 to Jul 9, 2026.
- DataCedar holds 127 daily sessions of KOA history from Mar 30, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KOA price chart, 2026 to 2026
KOA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.2% |
| 3 months | +46.0% |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 30, 2026 | +21.1% |
KOA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$4.64 on Sep 24, 2026
- All time low close
- A$2.90 on Jul 9, 2026
- 52 week high
- A$4.66 on Sep 28, 2026
- 52 week low
- A$2.79 on Jul 10, 2026
- Deepest drawdown
- -24.5% from Mar 31, 2026 to Jul 9, 2026, recovered Aug 28, 2026
- Best single session
- +7.3% on Aug 31, 2026
- Worst single session
- -5.6% on Sep 16, 2026
- Volatility, 1 year annualised
- 36.9%
- Sessions closing higher, 1 year
- 36%
KOA 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. 2026 starts on Mar 30, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$3.70 | A$4.66 | A$2.79 | A$4.60 | n/a | 15.8M | 127 |
KOA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$4.60 | +8.2% |
| August 2026 | A$4.25 | +39.3% |
| July 2026 | A$3.05 | -1.6% |
| June 2026 | A$3.10 | -3.1% |
| May 2026 | A$3.20 | -1.8% |
| April 2026 | A$3.26 | -15.1% |
| March 2026 | A$3.84 | n/a |
About the KOA data
Daily bars. 127 sessions from Mar 30, 2026 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 Mar 30, 2026, 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/KOA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
KOA share price history
