Australia markets close in 8 minutes

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9650+0.0400 (+2.08%)
As of 03:44PM AEDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
20 Jan 20221.94001.97001.92501.96501.96501,380,479
19 Jan 20221.94001.97751.90501.92501.92502,508,013
18 Jan 20221.97501.97501.91751.94501.94501,387,911
17 Jan 20221.98001.99501.95001.97501.97502,007,564
14 Jan 20221.96501.96501.90001.96001.96001,413,565
13 Jan 20221.97001.99001.94001.95501.95502,409,549
12 Jan 20221.90501.98501.90001.95001.95002,922,859
11 Jan 20221.83501.90501.82001.88501.88502,451,138
10 Jan 20221.86001.87501.83001.85501.85501,121,750
07 Jan 20221.85501.87251.80001.86001.86002,339,837
06 Jan 20221.81501.86001.77251.83001.83003,657,664
05 Jan 20221.77001.84501.75501.83501.83503,280,174
04 Jan 20221.70001.77001.69751.76001.76006,220,572
31 Dec 20211.69001.69001.64501.68001.68001,178,681
30 Dec 20211.70001.70501.66001.69001.69002,264,785
29 Dec 20211.70001.73001.68001.68501.68502,035,707
24 Dec 20211.68001.68001.65001.68001.6800669,143
23 Dec 20211.63001.67501.61501.66501.66502,397,024
22 Dec 20211.62001.64001.59501.60001.60001,994,702
21 Dec 20211.61001.63501.60501.61501.61502,087,381
20 Dec 20211.65501.65501.59251.61001.61001,947,524
17 Dec 20211.67001.67001.63001.65501.65502,092,342
16 Dec 20211.65001.68001.62751.66001.66002,415,222
15 Dec 20211.65501.67501.62001.63001.63001,812,729
14 Dec 20211.67001.70001.65501.68501.68502,278,233
13 Dec 20211.70001.70001.65001.68001.68001,878,271
10 Dec 20211.63501.70001.60501.70001.70003,469,548
09 Dec 20211.68001.70001.63001.64501.64501,232,512
08 Dec 20211.65001.69001.65001.66001.66002,233,927
07 Dec 20211.60001.63001.58501.63001.63003,279,842
06 Dec 20211.52501.59501.52001.58501.58502,768,027
03 Dec 20211.59001.60501.56001.59501.59502,192,484
02 Dec 20211.60001.61001.56501.57501.57502,936,090
01 Dec 20211.66001.68501.62001.62501.62503,765,866
30 Nov 20211.69501.73751.68001.68501.685020,831,160
29 Nov 20211.64501.72501.64501.70501.70505,218,653
26 Nov 20211.79501.79501.69501.70001.70002,988,656
25 Nov 20211.82001.82001.79001.79501.79503,050,307
24 Nov 20211.83001.83501.79501.80001.80003,471,852
23 Nov 20211.76001.81501.74501.78001.78002,818,679
22 Nov 20211.76501.78001.73001.75001.75004,671,688
19 Nov 20211.80001.82501.78501.80001.80002,373,836
18 Nov 20211.86501.87501.77001.78501.78504,408,574
17 Nov 20211.89501.91501.86501.88001.88004,008,139
16 Nov 20211.86001.89001.82001.87001.87002,871,522
15 Nov 20211.88001.91501.86501.87501.87504,255,140
12 Nov 20211.80001.88001.79501.86501.86503,833,472
11 Nov 20211.79501.82501.77001.82001.82004,593,525
10 Nov 20211.87501.88001.80501.84001.84003,594,542
09 Nov 20211.83001.86001.82001.83501.83501,453,282
08 Nov 20211.81501.86501.81501.84501.84501,542,721
05 Nov 20211.82001.84501.78501.81501.81502,557,204
04 Nov 20211.79501.83501.77501.81501.81502,703,516
03 Nov 20211.80001.83001.76001.79501.79505,344,804
02 Nov 20211.88001.89501.78001.80001.80004,113,656
01 Nov 20211.87001.93001.84001.85501.85507,590,296
29 Oct 20211.76001.85501.72501.82001.82006,111,398
28 Oct 20211.72001.76001.66001.74001.74003,904,258
27 Oct 20211.76001.80001.73001.79501.79503,084,531
26 Oct 20211.76501.81001.75001.76001.76005,383,814
25 Oct 20211.69501.76001.69501.76001.76003,550,468
22 Oct 20211.69501.72501.63501.65001.65004,507,679
21 Oct 20211.70001.71751.67001.70001.70002,299,657
20 Oct 20211.67001.69501.65251.69001.69002,636,191
19 Oct 20211.67501.68001.64001.67001.67003,758,317
18 Oct 20211.63001.70001.62501.68001.68003,957,231
15 Oct 20211.61001.64001.59501.62501.62502,797,362
14 Oct 20211.59001.59001.53001.57501.57502,808,605
13 Oct 20211.61001.63001.58001.59001.59002,731,719
12 Oct 20211.66001.66501.57501.62001.62007,248,908
11 Oct 20211.64001.66751.62501.65501.65502,036,332
08 Oct 20211.65001.65001.58501.62501.62503,554,448
07 Oct 20211.67001.68001.56501.59001.59006,018,295
06 Oct 20211.69001.69501.61501.62001.62005,213,366
05 Oct 20211.64001.67001.60001.67001.67005,752,104
04 Oct 20211.58501.63501.57001.62001.62004,258,635
01 Oct 20211.54001.58751.51001.55501.55504,593,932
30 Sept 20211.50501.58001.50501.55501.55504,408,063
29 Sept 20211.53001.55001.50001.50001.50004,389,246
28 Sept 20211.57001.58501.52501.56501.56505,484,206
27 Sept 20211.55501.58001.52001.54001.54003,947,138
24 Sept 20211.47001.55001.46501.53501.53506,999,665
23 Sept 20211.39001.45501.38001.45001.45004,694,719
22 Sept 20211.38501.41001.34001.38501.38503,820,747
21 Sept 20211.31001.40501.30501.40001.40005,272,518
20 Sept 20211.40001.41501.30001.37001.37009,323,906
17 Sept 20211.44001.47501.41001.46501.46509,738,964
16 Sept 20211.38501.46001.37501.44001.440013,133,752
15 Sept 20211.30001.38501.29501.36501.365011,510,335
14 Sept 20211.24001.32001.24001.30001.30005,147,687
13 Sept 20211.21001.25501.20501.23501.23506,339,868
10 Sept 20211.17501.20001.15501.19001.19003,050,230
09 Sept 20211.20001.20001.16001.16001.16002,019,013
08 Sept 20211.19501.21001.19001.20001.20002,286,741
07 Sept 20211.20001.21501.19501.20001.20001,312,037
06 Sept 20211.24001.25501.19501.20001.20002,402,560
03 Sept 20211.24501.26751.23001.25001.25002,423,660
02 Sept 20211.21501.24001.21501.22501.22501,785,158
01 Sept 20211.22001.25001.20501.23001.23002,402,523
31 Aug 20211.24001.24001.21001.23001.23001,118,129
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...