Australia markets closed

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.1000-0.1200 (-5.41%)
At close: 04:10PM AEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Jan 20241.85501.86501.80501.86001.86005,780,231
19 Jan 20241.81501.88001.81001.84001.84009,363,219
18 Jan 20241.78501.81501.77001.79001.79007,184,859
17 Jan 20241.85001.85501.78501.82501.82508,953,060
16 Jan 20241.85501.88251.79501.86501.865013,790,893
15 Jan 20241.96501.97001.94501.94501.9450903,696
12 Jan 20241.94502.01001.94001.96001.96008,193,309
11 Jan 20241.94001.96001.92501.95501.95503,842,892
10 Jan 20242.01002.01001.93501.96001.96005,260,257
09 Jan 20242.03002.04001.98001.99501.99505,468,778
08 Jan 20242.06002.07002.02002.03002.03002,514,288
05 Jan 20242.05002.07002.03002.05002.05002,884,846
04 Jan 20242.07002.09002.06002.08002.08002,845,787
03 Jan 20242.03002.05502.02502.04002.04001,813,909
02 Jan 20242.02002.08002.02002.07002.07002,016,757
29 Dec 20232.04002.05002.01002.03002.03003,012,138
28 Dec 20232.06002.07002.03502.06002.06001,810,552
27 Dec 20232.07002.08002.05002.06002.06003,047,843
22 Dec 20232.07002.07002.03002.03002.03002,326,497
21 Dec 20232.06002.07002.02502.05002.05005,135,114
20 Dec 20232.05002.11002.04002.07002.07005,559,576
19 Dec 20231.99002.04501.98252.03002.03005,044,756
18 Dec 20231.97001.98001.92751.94501.94505,210,287
15 Dec 20231.95002.01001.93501.97501.97509,858,258
14 Dec 20231.91501.93001.89501.91001.91005,057,078
13 Dec 20231.85001.90501.84501.88001.88003,746,258
12 Dec 20231.92001.92001.85001.88501.885011,488,986
11 Dec 20231.95001.97501.89501.92001.92006,847,430
08 Dec 20231.91001.94501.89001.91001.91005,107,501
07 Dec 20231.94001.95751.88001.92501.92509,426,076
06 Dec 20231.97502.00001.91251.99001.99007,934,780
05 Dec 20232.02002.03001.95001.97501.97509,100,853
04 Dec 20232.07002.07002.00002.00002.00004,944,278
01 Dec 20232.00002.07002.00002.05002.05003,970,784
30 Nov 20232.06002.07002.01002.01002.01009,230,610
29 Nov 20232.08002.08002.03002.03002.03004,112,364
28 Nov 20232.09002.10002.05002.08002.08004,453,196
27 Nov 20232.16002.17002.09002.09002.09002,326,443
24 Nov 20232.16002.18002.11002.13002.13002,392,111
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...