Mail

KAR.AX - Karoon Gas Australia Ltd

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUD

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Jun 2020	0.6200	0.6400	0.6100	0.6250	0.6250	3,812,994
04 Jun 2020	0.6100	0.6300	0.6000	0.6200	0.6200	4,028,830
03 Jun 2020	0.6050	0.6150	0.5950	0.6100	0.6100	2,780,710
02 Jun 2020	0.5900	0.6100	0.5850	0.5850	0.5850	2,081,768
01 Jun 2020	0.5700	0.6100	0.5600	0.5900	0.5900	3,581,694
29 May 2020	0.6000	0.6050	0.5600	0.5700	0.5700	4,762,935
28 May 2020	0.6200	0.6300	0.5950	0.5950	0.5950	3,881,149
27 May 2020	0.5900	0.6250	0.5800	0.6100	0.6100	5,893,312
26 May 2020	0.5650	0.5950	0.5550	0.5900	0.5900	6,144,248
25 May 2020	0.5600	0.5650	0.5400	0.5600	0.5600	4,041,564
22 May 2020	0.5850	0.5850	0.5500	0.5500	0.5500	3,860,646
21 May 2020	0.5850	0.5850	0.5700	0.5750	0.5750	3,510,286
20 May 2020	0.5450	0.5920	0.5350	0.5800	0.5800	5,859,304
19 May 2020	0.5650	0.5750	0.5550	0.5600	0.5600	4,104,689
18 May 2020	0.5600	0.5700	0.5450	0.5450	0.5450	3,244,665
15 May 2020	0.5500	0.5550	0.5450	0.5500	0.5500	4,424,871
14 May 2020	0.5500	0.5500	0.5300	0.5400	0.5400	2,696,803
13 May 2020	0.5650	0.5650	0.5450	0.5550	0.5550	2,535,860
12 May 2020	0.5950	0.5950	0.5600	0.5650	0.5650	3,867,362
11 May 2020	0.5850	0.6000	0.5800	0.6000	0.6000	3,704,568
08 May 2020	0.5650	0.5870	0.5600	0.5750	0.5750	3,521,366
07 May 2020	0.5450	0.5750	0.5350	0.5650	0.5650	9,368,285
06 May 2020	0.5700	0.5900	0.5400	0.5400	0.5400	7,316,372
05 May 2020	0.5100	0.5550	0.5050	0.5550	0.5550	5,723,151
04 May 2020	0.5100	0.5150	0.4750	0.5050	0.5050	7,310,442
01 May 2020	0.5400	0.5500	0.5100	0.5150	0.5150	5,452,937
30 Apr 2020	0.5550	0.5700	0.5350	0.5500	0.5500	5,537,911
29 Apr 2020	0.5050	0.5570	0.5050	0.5400	0.5400	5,828,664
28 Apr 2020	0.5000	0.5100	0.5000	0.5050	0.5050	3,162,566
27 Apr 2020	0.5350	0.5450	0.5050	0.5150	0.5150	2,229,344
24 Apr 2020	0.4950	0.5400	0.4950	0.5250	0.5250	3,675,050
23 Apr 2020	0.4850	0.4950	0.4700	0.4950	0.4950	6,971,110
22 Apr 2020	0.4600	0.4870	0.4600	0.4800	0.4800	4,391,796
21 Apr 2020	0.4900	0.5050	0.4700	0.4750	0.4750	7,172,098
20 Apr 2020	0.5150	0.5250	0.4900	0.5100	0.5100	5,942,045
17 Apr 2020	0.5000	0.5150	0.4950	0.5150	0.5150	5,492,351
16 Apr 2020	0.5100	0.5200	0.4900	0.5050	0.5050	6,900,053
15 Apr 2020	0.5500	0.5500	0.5050	0.5250	0.5250	6,074,306
14 Apr 2020	0.5500	0.5700	0.5400	0.5400	0.5400	6,641,276
09 Apr 2020	0.5150	0.5550	0.5100	0.5450	0.5450	10,629,280
08 Apr 2020	0.4750	0.4975	0.4700	0.4900	0.4900	3,719,951
07 Apr 2020	0.5150	0.5150	0.4650	0.4750	0.4750	8,684,645
06 Apr 2020	0.5150	0.5150	0.4800	0.5000	0.5000	7,236,023
03 Apr 2020	0.5350	0.5550	0.5000	0.5150	0.5150	11,155,958
02 Apr 2020	0.4900	0.5000	0.4750	0.4900	0.4900	4,952,392
01 Apr 2020	0.4500	0.5300	0.4500	0.4850	0.4850	7,546,417
31 Mar 2020	0.4400	0.4650	0.4350	0.4450	0.4450	4,378,103
30 Mar 2020	0.4550	0.4550	0.4250	0.4250	0.4250	4,105,882
27 Mar 2020	0.4800	0.5000	0.4500	0.4600	0.4600	4,997,502
26 Mar 2020	0.4050	0.4700	0.4050	0.4550	0.4550	6,371,876
25 Mar 2020	0.4200	0.4350	0.3900	0.4050	0.4050	5,952,011
24 Mar 2020	0.3900	0.4000	0.3850	0.3950	0.3950	3,106,085
23 Mar 2020	0.3900	0.4000	0.3650	0.3750	0.3750	9,231,217
20 Mar 2020	0.3800	0.4350	0.3800	0.4150	0.4150	24,354,184
19 Mar 2020	0.3500	0.3750	0.3400	0.3600	0.3600	9,142,470
18 Mar 2020	0.3850	0.3850	0.3450	0.3550	0.3550	4,887,403
17 Mar 2020	0.3850	0.4300	0.3700	0.3900	0.3900	5,518,572
16 Mar 2020	0.3750	0.4250	0.3600	0.3950	0.3950	7,128,646
13 Mar 2020	0.3800	0.3900	0.3500	0.3900	0.3900	13,387,098
12 Mar 2020	0.3700	0.4100	0.3600	0.3950	0.3950	8,364,679
11 Mar 2020	0.4500	0.4500	0.3800	0.3800	0.3800	18,742,275
10 Mar 2020	0.4100	0.4820	0.3950	0.4350	0.4350	28,182,283
09 Mar 2020	0.6000	0.6000	0.3800	0.4200	0.4200	25,956,298
06 Mar 2020	0.8150	0.8150	0.7750	0.7900	0.7900	6,285,731
05 Mar 2020	0.8550	0.8550	0.8150	0.8250	0.8250	6,629,337
04 Mar 2020	0.8300	0.8550	0.8050	0.8250	0.8250	3,195,708
03 Mar 2020	0.9100	0.9150	0.8550	0.8550	0.8550	6,868,203
02 Mar 2020	0.8200	0.8750	0.8000	0.8700	0.8700	4,517,928
28 Feb 2020	0.8500	0.8520	0.7900	0.8450	0.8450	14,842,621
27 Feb 2020	0.9250	0.9400	0.8700	0.8800	0.8800	4,984,444
26 Feb 2020	0.9400	0.9550	0.9250	0.9450	0.9450	4,211,521
25 Feb 2020	0.9800	1.0000	0.9650	0.9750	0.9750	3,472,130
24 Feb 2020	1.0500	1.0550	1.0050	1.0150	1.0150	4,294,096
21 Feb 2020	1.0550	1.0750	1.0500	1.0650	1.0650	3,616,254
20 Feb 2020	1.0350	1.0600	1.0350	1.0500	1.0500	5,947,024
19 Feb 2020	1.0450	1.0550	1.0200	1.0350	1.0350	4,053,526
18 Feb 2020	1.0700	1.0750	1.0450	1.0600	1.0600	4,692,541
17 Feb 2020	1.0700	1.0900	1.0450	1.0700	1.0700	3,964,326
14 Feb 2020	1.0900	1.1200	1.0850	1.1200	1.1200	2,352,151
13 Feb 2020	1.0850	1.1200	1.0850	1.1000	1.1000	3,406,230
12 Feb 2020	1.0700	1.0850	1.0550	1.0650	1.0650	1,612,318
11 Feb 2020	1.0600	1.0875	1.0500	1.0700	1.0700	2,915,580
10 Feb 2020	1.1050	1.1050	1.0600	1.0700	1.0700	1,582,249
07 Feb 2020	1.1200	1.1375	1.1000	1.1000	1.1000	4,599,889
06 Feb 2020	1.1000	1.1525	1.0950	1.1400	1.1400	13,165,525
05 Feb 2020	1.0850	1.0950	1.0550	1.0650	1.0650	19,241,221
04 Feb 2020	1.0700	1.0900	1.0400	1.0550	1.0550	6,199,704
03 Feb 2020	1.1000	1.1150	1.0700	1.0700	1.0700	6,543,492
31 Jan 2020	1.1650	1.1750	1.1500	1.1600	1.1600	4,161,871
30 Jan 2020	1.1750	1.1800	1.1600	1.1650	1.1650	3,753,825
29 Jan 2020	1.2300	1.2350	1.1700	1.1850	1.1850	3,390,862
28 Jan 2020	1.2150	1.2600	1.1720	1.1850	1.1850	7,040,410
24 Jan 2020	1.3250	1.3300	1.2400	1.2750	1.2750	5,791,132
23 Jan 2020	1.3800	1.3800	1.3150	1.3250	1.3250	2,791,207
22 Jan 2020	1.3850	1.3850	1.3450	1.3700	1.3700	3,056,549
21 Jan 2020	1.3950	1.4100	1.3600	1.3850	1.3850	1,688,773
20 Jan 2020	1.4300	1.4350	1.3900	1.3950	1.3950	2,267,143
17 Jan 2020	1.4150	1.4250	1.3600	1.4000	1.4000	2,251,698
16 Jan 2020	1.3950	1.4350	1.3700	1.3950	1.3950	2,370,255
15 Jan 2020	1.3500	1.4020	1.3450	1.3800	1.3800	3,270,338
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...