KAR.AX - Karoon Energy Ltd

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
26 May 20232.02002.04002.00002.01002.01001,968,065
25 May 20232.05002.07002.02502.05002.05001,887,637
24 May 20232.02002.07502.01002.07002.07002,004,997
23 May 20232.05002.08002.01002.01002.01002,198,882
22 May 20232.06002.06002.02002.04002.04001,575,088
19 May 20232.08002.10002.04002.04002.04001,223,147
18 May 20232.10002.12002.05002.06002.06001,593,524
17 May 20232.05002.09002.05002.06002.06001,946,957
16 May 20232.03002.09002.02002.06002.06002,354,817
15 May 20232.04002.06002.00502.03002.03002,556,704
12 May 20232.01002.04001.98001.99501.99501,748,847
11 May 20232.01002.04002.01002.01002.01001,401,001
10 May 20232.06002.08002.04002.04002.04001,845,817
09 May 20232.13002.14002.06002.07002.07001,538,204
08 May 20232.14002.17002.11502.15002.15001,953,748
05 May 20232.06002.10002.05002.08002.08001,748,620
04 May 20231.99002.05501.98002.05002.05003,216,064
03 May 20232.00002.03001.98502.01002.01007,670,652
02 May 20232.11002.13002.05002.06002.06001,947,944
01 May 20232.15002.20002.13002.13002.13001,344,502
28 Apr 20232.15002.15502.10002.13002.13001,525,307
27 Apr 20232.08002.19502.06002.15002.15002,388,581
26 Apr 20232.13002.15002.09002.14002.14001,492,176
24 Apr 20232.15002.15002.12002.13002.1300947,270
21 Apr 20232.12002.17002.12002.14002.14001,791,181
20 Apr 20232.15002.18502.12002.13002.13003,205,494
19 Apr 20232.24002.27002.16002.16002.16003,061,106
18 Apr 20232.26002.28002.22002.24002.24002,339,898
17 Apr 20232.28002.32502.26002.29002.29001,812,321
14 Apr 20232.24002.29002.19002.26002.26005,372,242
13 Apr 20232.35002.40502.33002.39002.39002,326,530
12 Apr 20232.42002.42002.35002.35002.35002,989,529
11 Apr 20232.30002.41002.29002.41002.41004,609,393
06 Apr 20232.32002.33002.25002.27002.27002,735,052
05 Apr 20232.31002.37002.31002.34002.34003,551,997
04 Apr 20232.29002.35002.25002.33002.33003,247,373
03 Apr 20232.25002.35002.25002.28002.28005,890,425
31 Mar 20232.15002.15002.12002.14002.14001,219,848
30 Mar 20232.10002.14502.09002.14002.14002,102,343
29 Mar 20232.15002.20002.11002.11002.11002,654,489
28 Mar 20232.04002.13002.04002.10002.10003,281,005
27 Mar 20231.99002.02001.97502.00002.00001,365,513
24 Mar 20232.01002.01001.95502.01002.01001,174,046
23 Mar 20232.00002.04001.98502.01002.01002,032,147
22 Mar 20232.04002.05002.00002.04002.04002,092,543
21 Mar 20231.94001.98501.92501.97001.97001,858,212
20 Mar 20232.02002.04001.91501.93501.93502,798,360
17 Mar 20232.03002.07002.00002.07002.07003,060,788
16 Mar 20232.02002.05001.97501.99501.99505,323,571
15 Mar 20232.02002.10501.99002.08002.08003,072,213
14 Mar 20232.05002.07001.96002.03002.03003,326,473
13 Mar 20232.08002.12002.04002.11002.11002,496,361
10 Mar 20232.19002.19002.07502.08002.08002,398,195
09 Mar 20232.21002.21502.17002.21002.21001,401,318
08 Mar 20232.14002.18002.14002.17002.17001,291,502
07 Mar 20232.14002.21002.12002.20002.20001,948,463
06 Mar 20232.15002.15502.10002.14002.14002,561,233
03 Mar 20232.17002.18002.12002.13002.13002,437,184
02 Mar 20232.29002.29002.05002.16002.16007,328,280
01 Mar 20232.29002.33002.24002.24002.24002,808,466
28 Feb 20232.29002.34502.28002.34002.34002,637,129
27 Feb 20232.28002.29002.23002.28002.28002,863,615
24 Feb 20232.23002.31002.21502.29002.29003,203,974
23 Feb 20232.24002.26002.13002.19002.19003,412,408
22 Feb 20232.25002.27002.16002.17002.17004,046,339
21 Feb 20232.23002.28002.23002.27002.27001,922,038
20 Feb 20232.26002.26002.20002.21002.21001,242,024
17 Feb 20232.27002.32002.25002.27002.27001,566,538
16 Feb 20232.26002.35002.24002.33002.33002,537,569
15 Feb 20232.32002.32002.25002.26002.2600780,777
14 Feb 20232.24002.32002.24002.32002.32003,177,925
13 Feb 20232.21002.23002.16002.23002.23003,839,381
10 Feb 20232.18002.21002.16002.16002.16001,964,027
09 Feb 20232.21002.21002.16002.20002.20001,591,444
08 Feb 20232.26002.27002.19002.21002.21001,838,631
07 Feb 20232.23002.27002.20002.20002.20001,977,457
06 Feb 20232.20002.25002.19002.23002.23001,039,631
03 Feb 20232.30002.30002.20002.21002.21002,372,275
02 Feb 20232.30002.32002.27002.28002.28001,781,137
01 Feb 20232.32002.34002.30002.30002.30001,830,648
31 Jan 20232.35002.36502.30002.31002.31001,918,068
30 Jan 20232.41002.45002.37502.39002.39003,341,336
27 Jan 20232.36002.42002.33002.42002.42003,907,098
25 Jan 20232.34002.36002.29502.32002.32002,161,776
24 Jan 20232.34002.38002.28002.35002.35003,461,302
23 Jan 20232.24002.33002.23002.32002.32002,786,016
20 Jan 20232.13002.17502.12002.16002.16001,838,453
19 Jan 20232.14002.14002.07502.09002.09002,322,762
18 Jan 20232.24002.26002.16002.17002.17001,836,191
17 Jan 20232.26002.28002.23002.24002.2400803,686
16 Jan 20232.22002.28002.20502.27002.27001,687,277
13 Jan 20232.15002.23002.14002.19002.19001,588,680
12 Jan 20232.12002.16002.11002.13002.13001,552,449
11 Jan 20232.15002.19002.08002.09002.09001,663,695
10 Jan 20232.15002.19502.13002.16002.1600862,098
09 Jan 20232.10002.18002.10002.17002.17001,182,824
06 Jan 20232.11002.13002.08002.11002.11001,506,337
05 Jan 20232.17002.18002.07002.09002.09002,719,860
04 Jan 20232.15002.19002.13002.19002.19001,737,516
03 Jan 20232.24002.24002.14002.18002.18001,167,170
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...