Australia markets open in 7 hours 51 minutes

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.7700-0.0900 (-4.84%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 June 20221.84001.88501.76001.77001.77002,532,213
28 June 20221.77501.87001.76501.86001.86002,841,475
27 June 20221.64001.75001.63001.74501.74504,385,073
24 June 20221.63501.69501.63501.65501.65506,714,165
23 June 20221.69501.69501.62001.65501.65505,105,297
22 June 20221.73001.77001.70501.74501.74509,849,306
21 June 20221.68001.73001.66001.69001.69004,821,303
20 June 20221.58001.68501.43501.67001.67007,278,999
17 June 20221.81501.85001.70501.74501.74506,649,856
16 June 20221.92501.94001.88001.88001.88001,756,832
15 June 20221.95001.98001.91001.93001.93003,013,894
14 June 20221.98001.99001.91001.95001.95005,371,127
10 June 20222.12002.17002.09002.13002.13001,373,751
09 June 20222.21002.24002.13002.14002.14003,786,041
08 June 20222.19002.22002.17002.22002.22002,864,241
07 June 20222.13002.16002.09002.16002.16002,495,303
06 June 20222.14002.18002.13002.15002.15002,459,277
03 June 20222.07002.12002.07002.11002.11003,225,712
02 June 20222.04002.06502.01002.06002.06002,801,445
01 June 20222.07002.10002.04002.05002.05002,248,756
31 May 20222.10002.11002.03002.04002.04004,679,204
30 May 20222.10002.10002.03002.06002.06004,240,356
27 May 20222.02002.09002.02002.07002.07003,939,484
26 May 20221.99502.01001.97001.97501.97502,316,319
25 May 20222.00002.01001.96501.98001.98003,140,155
24 May 20221.99002.01501.95001.98501.98503,562,421
23 May 20221.91501.98501.88001.96001.96008,588,452
20 May 20221.91501.91501.86001.88001.88001,647,177
19 May 20221.87001.89001.83501.88501.88502,529,143
18 May 20221.95001.95501.88501.89001.89002,687,965
17 May 20221.94001.96501.93001.95001.95005,063,368
16 May 20221.87501.91501.87501.88001.88003,320,887
13 May 20221.85001.86501.82501.85001.85002,770,240
12 May 20221.84001.91001.79501.79501.79503,940,648
11 May 20221.84001.86251.75501.85001.85004,360,447
10 May 20221.82001.86501.77501.84501.84507,356,337
09 May 20221.97502.00501.91001.92501.92503,845,950
06 May 20222.05002.06001.96501.99001.99004,535,783
05 May 20222.17002.17002.10002.10002.10003,560,650
04 May 20222.07002.11002.05002.08002.08002,014,010
03 May 20222.13002.13002.08002.08002.08004,019,892
02 May 20222.08002.12002.08002.10002.10002,578,475
29 Apr 20222.13002.13002.07002.07002.07001,683,040
28 Apr 20222.07002.10502.04002.06002.06001,827,295
27 Apr 20222.00002.07001.99002.04002.04002,085,283
26 Apr 20222.15002.15002.02002.02002.02003,596,411
22 Apr 20222.20002.27002.20002.24002.24002,182,936
21 Apr 20222.27002.31002.23002.26002.26003,096,719
20 Apr 20222.28002.28002.19502.25002.25002,376,198
19 Apr 20222.24002.33502.22002.29002.29002,740,979
14 Apr 20222.19002.19002.15002.16002.16001,820,760
13 Apr 20222.15002.17002.12002.14002.14001,273,655
12 Apr 20222.07002.10002.04002.09002.09001,479,802
11 Apr 20222.09002.11502.06002.08002.08001,308,723
08 Apr 20222.09002.12502.07002.07002.07001,030,707
07 Apr 20222.11002.16002.08002.10002.10001,380,945
06 Apr 20222.16002.19002.14002.16002.16002,233,389
05 Apr 20222.20002.24002.19002.19002.19001,359,757
04 Apr 20222.23002.25002.18002.20002.20002,526,963
01 Apr 20222.10002.21002.10002.19002.19002,297,526
31 Mar 20222.14002.18002.10002.15002.15003,912,016
30 Mar 20222.16002.18002.11002.14002.14002,181,735
29 Mar 20222.16002.19002.11002.17002.17002,948,892
28 Mar 20222.20002.27002.20002.25002.25002,824,462
25 Mar 20222.26002.29002.18002.21002.21005,613,950
24 Mar 20222.26002.29002.24002.27002.27001,645,173
23 Mar 20222.24002.27002.20002.26002.26003,497,330
22 Mar 20222.24002.29002.20002.23002.23003,016,773
21 Mar 20222.17002.20002.11002.19002.19002,146,246
18 Mar 20222.17002.19502.12002.17002.17006,203,559
17 Mar 20222.19002.19002.08002.12002.12003,111,941
16 Mar 20222.15002.20002.11002.19002.19002,210,755
15 Mar 20222.19002.23002.14002.18002.18003,274,181
14 Mar 20222.20002.28002.20002.25002.25002,758,626
11 Mar 20222.12002.20002.12002.19002.19003,704,568
10 Mar 20222.20002.20002.02002.11002.11007,281,792
09 Mar 20222.39002.39002.27002.29002.29003,117,204
08 Mar 20222.35002.36002.23002.30002.30006,577,421
07 Mar 20222.27002.42002.24002.39002.39006,984,456
04 Mar 20222.18002.20502.13502.17002.17003,895,478
03 Mar 20222.20002.25502.19002.20002.20004,178,925
02 Mar 20222.19002.20002.13002.17002.17005,211,131
01 Mar 20222.08002.16002.08002.12002.12005,973,985
28 Feb 20222.03002.04001.98502.04002.04005,025,588
25 Feb 20221.97002.00001.95001.98001.98004,089,050
24 Feb 20221.94001.95001.88001.94001.94003,197,665
23 Feb 20221.90501.99001.90501.96001.96003,758,135
22 Feb 20221.90501.91501.85501.90001.90002,705,793
21 Feb 20221.93001.95001.85001.85001.85002,743,686
18 Feb 20221.95001.97501.92501.92501.92501,681,182
17 Feb 20221.98001.99501.93001.95001.95002,745,931
16 Feb 20221.92001.95001.90001.95001.95001,758,076
15 Feb 20221.96001.96001.89501.90501.90502,463,453
14 Feb 20221.96002.00001.96001.98501.98503,456,591
11 Feb 20221.97001.99001.89501.90001.90002,642,911
10 Feb 20222.00002.00001.96001.97001.97002,445,984
09 Feb 20221.95002.01001.90502.00002.00004,293,005
08 Feb 20222.02002.02001.96501.96501.96502,044,099
07 Feb 20222.02002.04001.99002.02002.02002,521,597
04 Feb 20222.02002.02001.97002.02002.02001,573,771
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...