Australia markets closed

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.16000.0000 (0.00%)
At close: 04:10PM AEDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.19002.19002.14002.16002.16004,784,811
27 Mar 20242.19002.19002.14002.16002.16004,788,446
26 Mar 20242.08002.18002.05002.16002.160011,589,072
25 Mar 20242.01002.10002.00502.10002.100010,083,033
24 Mar 20241.98501.99001.94501.98001.98003,861,678
21 Mar 20242.01002.02001.94251.95001.95002,210,057
20 Mar 20242.01002.02001.96752.00002.00003,238,542
19 Mar 20242.02002.05002.00002.00002.00003,531,420
18 Mar 20241.96002.02001.94502.01002.01005,978,141
17 Mar 20241.95001.95001.89751.93001.93004,820,645
14 Mar 20241.89501.95501.88751.94501.945019,665,964
13 Mar 20241.88001.89501.84751.88501.88504,276,664
12 Mar 20241.91001.91001.84001.86001.86004,994,782
11 Mar 20241.91501.92001.88501.89501.89504,945,740
10 Mar 20241.95501.95501.89001.90501.90503,621,990
07 Mar 20241.98001.98001.93251.97501.97507,476,323
06 Mar 20241.99502.02001.96501.97501.97503,841,540
05 Mar 20241.97001.99001.93501.98001.98004,075,365
04 Mar 20241.98001.98501.94501.97001.97003,289,905
03 Mar 20242.00002.04001.97001.98501.98504,233,733
29 Feb 20241.95001.98001.92001.98001.98003,221,348
28 Feb 20241.92501.94501.88001.93501.93505,232,690
27 Feb 20241.86001.88251.84501.87001.87002,704,348
26 Feb 20241.89001.89501.83251.85501.85506,601,118
25 Feb 20241.92501.93001.88001.88001.88002,615,975
22 Feb 20241.94001.94751.91251.92501.92509,239,651
21 Feb 20241.91001.95001.90001.90501.90508,013,720
20 Feb 20241.89001.91501.86501.90501.90502,712,779
19 Feb 20241.92501.94501.89001.90501.90502,744,345
18 Feb 20241.94501.98501.94001.96001.96004,129,538
15 Feb 20241.90001.93501.88001.93501.93503,464,260
14 Feb 20241.87001.89501.85501.86001.86002,841,142
13 Feb 20241.84501.89501.84001.88001.88005,617,378
12 Feb 20241.91501.91501.85751.88001.88006,111,567
11 Feb 20241.94001.94001.89251.90001.90002,573,945
08 Feb 20241.96501.99751.93001.93001.93004,575,657
07 Feb 20241.96001.97001.93001.94501.94503,597,048
06 Feb 20241.94001.98501.93001.94001.94003,506,185
05 Feb 20241.94001.94001.91501.93001.93003,195,572
04 Feb 20241.95501.96001.93001.94501.94502,598,218
01 Feb 20241.94001.97501.93001.97501.97502,936,572
31 Jan 20241.93501.95751.92001.95001.95003,566,356
30 Jan 20241.93001.96501.92001.95501.95506,097,721
29 Jan 20241.94001.94501.91501.92501.92503,849,490
28 Jan 20241.92501.98501.92001.95501.95505,335,541
24 Jan 20241.94501.94501.89001.90501.90503,897,564
23 Jan 20241.82501.93001.82501.91001.91008,079,902
22 Jan 20241.88001.88001.71001.78501.785013,126,832
21 Jan 20241.85501.86501.80501.86001.86005,780,231
18 Jan 20241.81501.88001.81001.84001.84009,363,219
17 Jan 20241.78501.81501.77001.79001.79007,184,859
16 Jan 20241.85001.85501.78501.82501.82508,953,060
15 Jan 20241.85501.88251.79501.86501.865013,790,893
14 Jan 20241.96501.97001.94501.94501.9450903,696
11 Jan 20241.94502.01001.94001.96001.96008,193,309
10 Jan 20241.94001.96001.92501.95501.95503,842,892
09 Jan 20242.01002.01001.93501.96001.96005,260,257
08 Jan 20242.03002.04001.98001.99501.99505,468,778
07 Jan 20242.06002.07002.02002.03002.03002,514,288
04 Jan 20242.05002.07002.03002.05002.05002,884,846
03 Jan 20242.07002.09002.06002.08002.08002,845,787
02 Jan 20242.03002.05502.02502.04002.04001,813,909
01 Jan 20242.02002.08002.02002.07002.07002,016,757
28 Dec 20232.04002.05002.01002.03002.03003,012,138
27 Dec 20232.06002.07002.03502.06002.06001,810,552
26 Dec 20232.07002.08002.05002.06002.06003,047,843
21 Dec 20232.07002.07002.03002.03002.03002,326,497
20 Dec 20232.06002.07002.02502.05002.05005,135,114
19 Dec 20232.05002.11002.04002.07002.07005,559,576
18 Dec 20231.99002.04501.98252.03002.03005,044,756
17 Dec 20231.97001.98001.92751.94501.94505,210,287
14 Dec 20231.95002.01001.93501.97501.97509,858,258
13 Dec 20231.91501.93001.89501.91001.91005,057,078
12 Dec 20231.85001.90501.84501.88001.88003,746,258
11 Dec 20231.92001.92001.85001.88501.885011,488,986
10 Dec 20231.95001.97501.89501.92001.92006,847,430
07 Dec 20231.91001.94501.89001.91001.91005,107,501
06 Dec 20231.94001.95751.88001.92501.92509,426,076
05 Dec 20231.97502.00001.91251.99001.99007,934,780
04 Dec 20232.02002.03001.95001.97501.97509,100,853
03 Dec 20232.07002.07002.00002.00002.00004,944,278
30 Nov 20232.00002.07002.00002.05002.05003,970,784
29 Nov 20232.06002.07002.01002.01002.01009,230,610
28 Nov 20232.08002.08002.03002.03002.03004,112,364
27 Nov 20232.09002.10002.05002.08002.08004,453,196
26 Nov 20232.16002.17002.09002.09002.09002,326,443
23 Nov 20232.16002.18002.11002.13002.13002,392,111
22 Nov 20232.16002.24002.12002.12002.12005,068,663
21 Nov 20232.15002.19502.12002.16002.16002,908,848
20 Nov 20232.14002.14002.10002.12002.12004,335,879
19 Nov 20232.10002.19002.09002.12002.12005,265,211
16 Nov 20231.96002.07001.96002.05002.050017,974,716
15 Nov 20232.12892.12892.12892.12892.1289-
14 Nov 20232.38642.42602.07942.12892.12893,400,841
13 Nov 20232.33692.37652.32702.37652.37651,838,429
12 Nov 20232.32702.34682.24782.27752.27751,439,047
09 Nov 20232.31712.35672.30722.33692.33691,613,506
08 Nov 20232.32702.33692.29732.32702.32702,144,962
07 Nov 20232.28742.33692.25772.32702.32704,109,078
06 Nov 20232.39632.40132.30722.37652.37652,705,172
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...