Karoon Energy Ltd (KAR.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
As of 03:44PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jan 2022 | 1.9400 | 1.9700 | 1.9250 | 1.9650 | 1.9650 | 1,380,479 |
| 19 Jan 2022 | 1.9400 | 1.9775 | 1.9050 | 1.9250 | 1.9250 | 2,508,013 |
| 18 Jan 2022 | 1.9750 | 1.9750 | 1.9175 | 1.9450 | 1.9450 | 1,387,911 |
| 17 Jan 2022 | 1.9800 | 1.9950 | 1.9500 | 1.9750 | 1.9750 | 2,007,564 |
| 14 Jan 2022 | 1.9650 | 1.9650 | 1.9000 | 1.9600 | 1.9600 | 1,413,565 |
| 13 Jan 2022 | 1.9700 | 1.9900 | 1.9400 | 1.9550 | 1.9550 | 2,409,549 |
| 12 Jan 2022 | 1.9050 | 1.9850 | 1.9000 | 1.9500 | 1.9500 | 2,922,859 |
| 11 Jan 2022 | 1.8350 | 1.9050 | 1.8200 | 1.8850 | 1.8850 | 2,451,138 |
| 10 Jan 2022 | 1.8600 | 1.8750 | 1.8300 | 1.8550 | 1.8550 | 1,121,750 |
| 07 Jan 2022 | 1.8550 | 1.8725 | 1.8000 | 1.8600 | 1.8600 | 2,339,837 |
| 06 Jan 2022 | 1.8150 | 1.8600 | 1.7725 | 1.8300 | 1.8300 | 3,657,664 |
| 05 Jan 2022 | 1.7700 | 1.8450 | 1.7550 | 1.8350 | 1.8350 | 3,280,174 |
| 04 Jan 2022 | 1.7000 | 1.7700 | 1.6975 | 1.7600 | 1.7600 | 6,220,572 |
| 31 Dec 2021 | 1.6900 | 1.6900 | 1.6450 | 1.6800 | 1.6800 | 1,178,681 |
| 30 Dec 2021 | 1.7000 | 1.7050 | 1.6600 | 1.6900 | 1.6900 | 2,264,785 |
| 29 Dec 2021 | 1.7000 | 1.7300 | 1.6800 | 1.6850 | 1.6850 | 2,035,707 |
| 24 Dec 2021 | 1.6800 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | 669,143 |
| 23 Dec 2021 | 1.6300 | 1.6750 | 1.6150 | 1.6650 | 1.6650 | 2,397,024 |
| 22 Dec 2021 | 1.6200 | 1.6400 | 1.5950 | 1.6000 | 1.6000 | 1,994,702 |
| 21 Dec 2021 | 1.6100 | 1.6350 | 1.6050 | 1.6150 | 1.6150 | 2,087,381 |
| 20 Dec 2021 | 1.6550 | 1.6550 | 1.5925 | 1.6100 | 1.6100 | 1,947,524 |
| 17 Dec 2021 | 1.6700 | 1.6700 | 1.6300 | 1.6550 | 1.6550 | 2,092,342 |
| 16 Dec 2021 | 1.6500 | 1.6800 | 1.6275 | 1.6600 | 1.6600 | 2,415,222 |
| 15 Dec 2021 | 1.6550 | 1.6750 | 1.6200 | 1.6300 | 1.6300 | 1,812,729 |
| 14 Dec 2021 | 1.6700 | 1.7000 | 1.6550 | 1.6850 | 1.6850 | 2,278,233 |
| 13 Dec 2021 | 1.7000 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | 1,878,271 |
| 10 Dec 2021 | 1.6350 | 1.7000 | 1.6050 | 1.7000 | 1.7000 | 3,469,548 |
| 09 Dec 2021 | 1.6800 | 1.7000 | 1.6300 | 1.6450 | 1.6450 | 1,232,512 |
| 08 Dec 2021 | 1.6500 | 1.6900 | 1.6500 | 1.6600 | 1.6600 | 2,233,927 |
| 07 Dec 2021 | 1.6000 | 1.6300 | 1.5850 | 1.6300 | 1.6300 | 3,279,842 |
| 06 Dec 2021 | 1.5250 | 1.5950 | 1.5200 | 1.5850 | 1.5850 | 2,768,027 |
| 03 Dec 2021 | 1.5900 | 1.6050 | 1.5600 | 1.5950 | 1.5950 | 2,192,484 |
| 02 Dec 2021 | 1.6000 | 1.6100 | 1.5650 | 1.5750 | 1.5750 | 2,936,090 |
| 01 Dec 2021 | 1.6600 | 1.6850 | 1.6200 | 1.6250 | 1.6250 | 3,765,866 |
| 30 Nov 2021 | 1.6950 | 1.7375 | 1.6800 | 1.6850 | 1.6850 | 20,831,160 |
| 29 Nov 2021 | 1.6450 | 1.7250 | 1.6450 | 1.7050 | 1.7050 | 5,218,653 |
| 26 Nov 2021 | 1.7950 | 1.7950 | 1.6950 | 1.7000 | 1.7000 | 2,988,656 |
| 25 Nov 2021 | 1.8200 | 1.8200 | 1.7900 | 1.7950 | 1.7950 | 3,050,307 |
| 24 Nov 2021 | 1.8300 | 1.8350 | 1.7950 | 1.8000 | 1.8000 | 3,471,852 |
| 23 Nov 2021 | 1.7600 | 1.8150 | 1.7450 | 1.7800 | 1.7800 | 2,818,679 |
| 22 Nov 2021 | 1.7650 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 4,671,688 |
| 19 Nov 2021 | 1.8000 | 1.8250 | 1.7850 | 1.8000 | 1.8000 | 2,373,836 |
| 18 Nov 2021 | 1.8650 | 1.8750 | 1.7700 | 1.7850 | 1.7850 | 4,408,574 |
| 17 Nov 2021 | 1.8950 | 1.9150 | 1.8650 | 1.8800 | 1.8800 | 4,008,139 |
| 16 Nov 2021 | 1.8600 | 1.8900 | 1.8200 | 1.8700 | 1.8700 | 2,871,522 |
| 15 Nov 2021 | 1.8800 | 1.9150 | 1.8650 | 1.8750 | 1.8750 | 4,255,140 |
| 12 Nov 2021 | 1.8000 | 1.8800 | 1.7950 | 1.8650 | 1.8650 | 3,833,472 |
| 11 Nov 2021 | 1.7950 | 1.8250 | 1.7700 | 1.8200 | 1.8200 | 4,593,525 |
| 10 Nov 2021 | 1.8750 | 1.8800 | 1.8050 | 1.8400 | 1.8400 | 3,594,542 |
| 09 Nov 2021 | 1.8300 | 1.8600 | 1.8200 | 1.8350 | 1.8350 | 1,453,282 |
| 08 Nov 2021 | 1.8150 | 1.8650 | 1.8150 | 1.8450 | 1.8450 | 1,542,721 |
| 05 Nov 2021 | 1.8200 | 1.8450 | 1.7850 | 1.8150 | 1.8150 | 2,557,204 |
| 04 Nov 2021 | 1.7950 | 1.8350 | 1.7750 | 1.8150 | 1.8150 | 2,703,516 |
| 03 Nov 2021 | 1.8000 | 1.8300 | 1.7600 | 1.7950 | 1.7950 | 5,344,804 |
| 02 Nov 2021 | 1.8800 | 1.8950 | 1.7800 | 1.8000 | 1.8000 | 4,113,656 |
| 01 Nov 2021 | 1.8700 | 1.9300 | 1.8400 | 1.8550 | 1.8550 | 7,590,296 |
| 29 Oct 2021 | 1.7600 | 1.8550 | 1.7250 | 1.8200 | 1.8200 | 6,111,398 |
| 28 Oct 2021 | 1.7200 | 1.7600 | 1.6600 | 1.7400 | 1.7400 | 3,904,258 |
| 27 Oct 2021 | 1.7600 | 1.8000 | 1.7300 | 1.7950 | 1.7950 | 3,084,531 |
| 26 Oct 2021 | 1.7650 | 1.8100 | 1.7500 | 1.7600 | 1.7600 | 5,383,814 |
| 25 Oct 2021 | 1.6950 | 1.7600 | 1.6950 | 1.7600 | 1.7600 | 3,550,468 |
| 22 Oct 2021 | 1.6950 | 1.7250 | 1.6350 | 1.6500 | 1.6500 | 4,507,679 |
| 21 Oct 2021 | 1.7000 | 1.7175 | 1.6700 | 1.7000 | 1.7000 | 2,299,657 |
| 20 Oct 2021 | 1.6700 | 1.6950 | 1.6525 | 1.6900 | 1.6900 | 2,636,191 |
| 19 Oct 2021 | 1.6750 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 3,758,317 |
| 18 Oct 2021 | 1.6300 | 1.7000 | 1.6250 | 1.6800 | 1.6800 | 3,957,231 |
| 15 Oct 2021 | 1.6100 | 1.6400 | 1.5950 | 1.6250 | 1.6250 | 2,797,362 |
| 14 Oct 2021 | 1.5900 | 1.5900 | 1.5300 | 1.5750 | 1.5750 | 2,808,605 |
| 13 Oct 2021 | 1.6100 | 1.6300 | 1.5800 | 1.5900 | 1.5900 | 2,731,719 |
| 12 Oct 2021 | 1.6600 | 1.6650 | 1.5750 | 1.6200 | 1.6200 | 7,248,908 |
| 11 Oct 2021 | 1.6400 | 1.6675 | 1.6250 | 1.6550 | 1.6550 | 2,036,332 |
| 08 Oct 2021 | 1.6500 | 1.6500 | 1.5850 | 1.6250 | 1.6250 | 3,554,448 |
| 07 Oct 2021 | 1.6700 | 1.6800 | 1.5650 | 1.5900 | 1.5900 | 6,018,295 |
| 06 Oct 2021 | 1.6900 | 1.6950 | 1.6150 | 1.6200 | 1.6200 | 5,213,366 |
| 05 Oct 2021 | 1.6400 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 5,752,104 |
| 04 Oct 2021 | 1.5850 | 1.6350 | 1.5700 | 1.6200 | 1.6200 | 4,258,635 |
| 01 Oct 2021 | 1.5400 | 1.5875 | 1.5100 | 1.5550 | 1.5550 | 4,593,932 |
| 30 Sept 2021 | 1.5050 | 1.5800 | 1.5050 | 1.5550 | 1.5550 | 4,408,063 |
| 29 Sept 2021 | 1.5300 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 4,389,246 |
| 28 Sept 2021 | 1.5700 | 1.5850 | 1.5250 | 1.5650 | 1.5650 | 5,484,206 |
| 27 Sept 2021 | 1.5550 | 1.5800 | 1.5200 | 1.5400 | 1.5400 | 3,947,138 |
| 24 Sept 2021 | 1.4700 | 1.5500 | 1.4650 | 1.5350 | 1.5350 | 6,999,665 |
| 23 Sept 2021 | 1.3900 | 1.4550 | 1.3800 | 1.4500 | 1.4500 | 4,694,719 |
| 22 Sept 2021 | 1.3850 | 1.4100 | 1.3400 | 1.3850 | 1.3850 | 3,820,747 |
| 21 Sept 2021 | 1.3100 | 1.4050 | 1.3050 | 1.4000 | 1.4000 | 5,272,518 |
| 20 Sept 2021 | 1.4000 | 1.4150 | 1.3000 | 1.3700 | 1.3700 | 9,323,906 |
| 17 Sept 2021 | 1.4400 | 1.4750 | 1.4100 | 1.4650 | 1.4650 | 9,738,964 |
| 16 Sept 2021 | 1.3850 | 1.4600 | 1.3750 | 1.4400 | 1.4400 | 13,133,752 |
| 15 Sept 2021 | 1.3000 | 1.3850 | 1.2950 | 1.3650 | 1.3650 | 11,510,335 |
| 14 Sept 2021 | 1.2400 | 1.3200 | 1.2400 | 1.3000 | 1.3000 | 5,147,687 |
| 13 Sept 2021 | 1.2100 | 1.2550 | 1.2050 | 1.2350 | 1.2350 | 6,339,868 |
| 10 Sept 2021 | 1.1750 | 1.2000 | 1.1550 | 1.1900 | 1.1900 | 3,050,230 |
| 09 Sept 2021 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 2,019,013 |
| 08 Sept 2021 | 1.1950 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 2,286,741 |
| 07 Sept 2021 | 1.2000 | 1.2150 | 1.1950 | 1.2000 | 1.2000 | 1,312,037 |
| 06 Sept 2021 | 1.2400 | 1.2550 | 1.1950 | 1.2000 | 1.2000 | 2,402,560 |
| 03 Sept 2021 | 1.2450 | 1.2675 | 1.2300 | 1.2500 | 1.2500 | 2,423,660 |
| 02 Sept 2021 | 1.2150 | 1.2400 | 1.2150 | 1.2250 | 1.2250 | 1,785,158 |
| 01 Sept 2021 | 1.2200 | 1.2500 | 1.2050 | 1.2300 | 1.2300 | 2,402,523 |
| 31 Aug 2021 | 1.2400 | 1.2400 | 1.2100 | 1.2300 | 1.2300 | 1,118,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
