Australia markets closed

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
2.5300+0.0200 (+0.80%)
At close: 04:10PM AEST
Time period:
27 Sept 2022 - 27 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20232.50002.54502.50002.53002.53002,127,953
26 Sept 20232.48002.53002.48002.51002.51003,142,639
25 Sept 20232.50002.50002.45002.48002.48001,917,520
22 Sept 20232.41002.50002.40002.50002.50002,039,278
21 Sept 20232.55002.55002.43002.45002.45002,184,605
20 Sept 20232.52002.52002.48002.52002.52002,034,287
19 Sept 20232.54002.58002.52002.54002.54002,197,888
18 Sept 20232.54002.54002.49502.53002.53001,122,112
15 Sept 20232.58002.59002.49502.56002.56004,135,982
14 Sept 20232.43002.54002.43002.52002.52002,271,309
13 Sept 20232.52002.53002.40502.45002.45002,916,609
12 Sept 20232.50002.51002.42002.49002.49002,134,312
11 Sept 20232.55002.55002.49002.52002.52001,528,837
08 Sept 20232.53002.55002.51002.53002.53001,647,819
07 Sept 20232.59002.60002.52002.54002.54001,715,896
06 Sept 20232.55002.60002.55002.58002.58002,587,101
05 Sept 20232.57002.57002.50502.54002.54001,158,136
04 Sept 20232.56002.60002.54002.59002.59005,056,778
01 Sept 20232.42002.49502.40002.49002.49003,206,552
31 Aug 20232.40002.42002.34002.40002.40003,272,089
30 Aug 20232.36002.43002.35002.40002.40003,430,271
29 Aug 20232.38002.40002.31002.34002.34002,072,674
28 Aug 20232.28002.34002.27002.34002.34002,100,892
25 Aug 20232.26002.28002.25002.26002.26001,399,759
24 Aug 20232.29002.30002.25502.30002.30001,515,168
23 Aug 20232.21002.29002.21002.28002.28001,674,848
22 Aug 20232.25002.26002.23502.25002.25001,137,420
21 Aug 20232.22002.26502.21002.25002.25001,260,489
18 Aug 20232.20002.25002.19002.22002.22001,023,324
17 Aug 20232.16002.22002.15002.22002.22001,771,511
16 Aug 20232.20002.21502.16502.19002.19001,685,557
15 Aug 20232.21002.26002.21002.25002.25001,369,109
14 Aug 20232.24002.29002.22002.25002.25001,292,061
11 Aug 20232.27002.28502.24002.25002.25001,260,309
10 Aug 20232.26002.31002.24002.28002.28002,807,824
09 Aug 20232.20002.24002.16002.23002.23001,650,238
08 Aug 20232.21002.22002.18002.20002.2000758,679
07 Aug 20232.22002.24002.19502.21002.2100873,128
04 Aug 20232.17002.24002.17002.24002.24002,109,465
03 Aug 20232.17002.17502.12002.15002.15002,474,783
02 Aug 20232.22002.25002.17002.18002.18002,162,990
01 Aug 20232.26002.27002.22002.24002.24002,449,937
31 July 20232.22002.26002.21002.23002.23001,131,676
28 July 20232.23002.25002.19002.21002.21001,432,367
27 July 20232.24002.27002.18502.25002.25001,885,437
26 July 20232.26002.29002.22502.25002.25005,379,601
25 July 20232.20002.23502.19002.22002.22004,081,407
24 July 20232.19002.20002.16002.17002.17001,761,161
21 July 20232.17002.18002.14002.18002.1800836,623
20 July 20232.17002.18502.15002.17002.1700829,190
19 July 20232.17002.20002.15002.15002.15001,649,047
18 July 20232.15002.15002.13002.15002.15002,100,058
17 July 20232.09002.17002.08002.17002.17002,214,669
14 July 20232.13002.14002.09002.13002.13002,085,051
13 July 20232.10002.13002.09002.10002.10002,286,575
12 July 20232.06002.10002.06002.08002.08002,166,231
11 July 20232.03002.06002.02002.03002.03001,322,263
10 July 20232.02002.06002.01002.02002.02002,433,793
07 July 20231.94502.01001.93001.97501.97501,414,775
06 July 20232.02002.03001.99002.02002.02001,298,637
05 July 20232.05002.07002.03002.03002.03001,202,485
04 July 20231.99002.04001.98502.04002.0400979,582
03 July 20231.97002.00001.95502.00002.00001,576,804
30 June 20231.93501.97251.93001.97001.97001,662,677
29 June 20231.97001.97501.93001.95001.95001,606,183
28 June 20231.91001.95751.90501.94501.94502,373,317
27 June 20231.94501.94501.88001.89501.89502,838,322
26 June 20231.94501.97251.93501.94501.9450888,769
23 June 20231.98001.98001.92501.95501.95501,800,312
22 June 20232.06002.06002.01002.01002.01001,287,767
21 June 20232.06002.07002.03002.04002.0400916,828
20 June 20232.02002.08002.02002.08002.08001,083,669
19 June 20232.03002.08002.01502.03002.03001,714,024
16 June 20231.97002.02001.96502.00002.00002,704,079
15 June 20231.96501.99501.93251.94001.94002,232,473
14 June 20231.92001.98501.91001.98001.98003,834,074
13 June 20231.97001.97501.88001.89501.89504,492,306
09 June 20231.97502.02001.95002.00002.00002,190,722
08 June 20231.98502.01501.97001.97501.97502,500,691
07 June 20232.02002.04001.95001.95001.95002,237,000
06 June 20232.04002.07002.02002.02002.02001,685,374
05 June 20232.09002.13002.05002.06002.06004,207,503
02 June 20232.01002.05002.01002.05002.05001,196,818
01 June 20231.98002.01001.97002.01002.01001,545,323
31 May 20231.98001.99501.91501.99001.99006,570,841
30 May 20232.07002.07002.00002.01002.01001,501,110
29 May 20232.03002.05502.02002.04002.04001,175,563
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...