Australia markets open in 2 hours 16 minutes

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.6400-0.0350 (-2.09%)
At close: 04:10PM AEST
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 20241.67501.68501.64001.64001.64004,616,272
14 June 20241.69001.71001.67001.67501.67505,081,826
13 June 20241.70001.71001.66001.67001.67005,396,747
12 June 20241.70001.72001.68001.69501.69505,104,863
11 June 20241.74001.74501.68501.69001.69004,358,816
07 June 20241.73001.74001.69501.69501.69502,619,243
06 June 20241.74501.74501.70501.71001.71003,388,734
05 June 20241.71001.73001.65251.71001.71007,020,529
04 June 20241.73001.76501.70751.71501.71508,883,484
03 June 20241.81001.83501.78501.78501.78503,629,518
31 May 20241.81501.81501.78251.80501.80503,510,292
30 May 20241.80001.81751.78501.79001.79005,463,787
29 May 20241.85001.86501.80501.82001.82006,707,080
28 May 20241.83501.85501.82501.83001.83003,760,932
27 May 20241.81501.83001.80001.83001.83003,393,630
24 May 20241.80501.84501.79501.81001.81003,678,918
23 May 20241.81001.86001.78501.83501.83505,653,365
22 May 20241.90001.91001.83501.83501.83505,622,555
21 May 20241.89501.91001.86001.89501.89504,770,773
20 May 20241.85501.92001.84501.89501.89507,466,094
17 May 20241.85501.86501.83001.83501.83505,512,668
16 May 20241.89001.90001.85501.86001.86005,473,935
15 May 20241.90001.90501.85501.88001.880013,243,837
14 May 20241.92501.94001.89501.90501.90505,294,432
13 May 20241.95501.96501.90001.91501.91504,876,586
10 May 20241.91501.98251.91501.97001.970010,058,215
09 May 20241.91001.92501.88501.89501.89507,836,904
08 May 20241.91001.93001.87501.89001.89008,927,484
07 May 20241.92501.93501.87001.89501.89509,138,216
06 May 20241.94001.95501.87251.90001.90007,014,177
03 May 20241.91001.95501.90501.91001.91004,849,598
02 May 20241.87501.91001.84001.89001.89005,977,560
01 May 20241.92501.93001.87001.88001.88006,558,198
30 Apr 20241.89501.96501.87501.94501.94509,024,940
29 Apr 20241.96001.96001.89251.90501.90504,808,932
26 Apr 20241.94501.96751.92001.94001.94005,319,738
24 Apr 20241.97502.03001.96001.96501.96509,680,020
23 Apr 20242.00002.05001.97002.00002.00009,597,991
22 Apr 20242.05002.08001.98252.05002.050011,503,236
19 Apr 20242.11002.20002.03002.10002.100014,136,645
18 Apr 20242.21002.25502.16002.22002.22003,833,510
17 Apr 20242.26002.29002.23002.26002.26002,864,289
16 Apr 20242.32002.32002.22002.25002.25003,229,858
15 Apr 20242.38002.42002.32002.33002.33007,459,204
12 Apr 20242.31002.35002.27502.31002.31005,073,306
11 Apr 20242.25002.40002.23002.38002.38004,674,986
10 Apr 20242.30002.33002.25002.27002.27003,165,581
09 Apr 20242.25002.35002.24002.29002.29004,640,421
08 Apr 20242.30002.31002.19002.23002.23003,795,478
05 Apr 20242.26002.33002.25002.27002.27007,106,979
04 Apr 20242.21002.29002.21002.26002.26005,194,461
03 Apr 20242.20002.26002.17002.18002.18005,243,136
02 Apr 20242.18002.21002.17002.18002.18003,650,393
28 Mar 20242.19002.19002.14002.16002.16004,792,081
27 Mar 20242.08002.18002.05002.16002.160011,589,072
26 Mar 20242.01002.10002.00502.10002.100010,083,033
25 Mar 20241.98501.99001.94501.98001.98003,861,678
22 Mar 20242.01002.02001.94251.95001.95002,210,057
21 Mar 20242.01002.02001.96752.00002.00003,238,542
20 Mar 20242.02002.05002.00002.00002.00003,531,420
19 Mar 20241.96002.02001.94502.01002.01005,978,141
18 Mar 20241.95001.95001.89751.93001.93004,820,645
15 Mar 20241.89501.95501.88751.94501.945019,665,964
14 Mar 20241.88001.89501.84751.88501.88504,276,664
13 Mar 20241.91001.91001.84001.86001.86004,994,782
12 Mar 20241.91501.92001.88501.89501.89504,945,740
11 Mar 20241.95501.95501.89001.90501.90503,621,990
08 Mar 20241.98001.98001.93251.97501.97507,476,323
07 Mar 20241.99502.02001.96501.97501.97503,841,540
06 Mar 20241.97001.99001.93501.98001.98004,075,365
05 Mar 20241.98001.98501.94501.97001.97003,289,905
04 Mar 20242.00002.04001.97001.98501.98504,233,733
01 Mar 20241.95001.98001.92001.98001.98003,221,348
29 Feb 20241.92501.94501.88001.93501.93505,232,690
28 Feb 20241.86001.88251.84501.87001.87002,704,348
27 Feb 20241.89001.89501.83251.85501.85506,601,118
26 Feb 20241.92501.93001.88001.88001.88002,615,975
23 Feb 20241.94001.94751.91251.92501.92509,239,651
22 Feb 20241.91001.95001.90001.90501.90508,013,720
21 Feb 20241.89001.91501.86501.90501.90502,712,779
20 Feb 20241.92501.94501.89001.90501.90502,744,345
19 Feb 20241.94501.98501.94001.96001.96004,129,538
16 Feb 20241.90001.93501.88001.93501.93503,464,260
15 Feb 20241.87001.89501.85501.86001.86002,841,142
14 Feb 20241.84501.89501.84001.88001.88005,617,378
13 Feb 20241.91501.91501.85751.88001.88006,111,567
12 Feb 20241.94001.94001.89251.90001.90002,573,945
09 Feb 20241.96501.99751.93001.93001.93004,575,657
08 Feb 20241.96001.97001.93001.94501.94503,597,048
07 Feb 20241.94001.98501.93001.94001.94003,506,185
06 Feb 20241.94001.94001.91501.93001.93003,195,572
05 Feb 20241.95501.96001.93001.94501.94502,598,218
02 Feb 20241.94001.97501.93001.97501.97502,936,572
01 Feb 20241.93501.95751.92001.95001.95003,566,356
31 Jan 20241.93001.96501.92001.95501.95506,097,721
30 Jan 20241.94001.94501.91501.92501.92503,849,490
29 Jan 20241.92501.98501.92001.95501.95505,335,541
25 Jan 20241.94501.94501.89001.90501.90503,897,564
24 Jan 20241.82501.93001.82501.91001.91008,079,902
23 Jan 20241.88001.88001.71001.78501.785013,126,832
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...