Australia markets closed

Karoon Energy Ltd (KAR.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.9750-0.1050 (-5.05%)
At close: 04:10PM AEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20222.03002.05501.91001.97501.97503,036,398
21 Sept 20222.12002.15002.07502.08002.08002,984,836
20 Sept 20222.05002.11002.04002.09002.09002,198,242
19 Sept 20222.03002.05001.98502.02002.02002,937,341
16 Sept 20222.08002.12001.99252.01002.010016,081,130
15 Sept 20222.06002.12002.05002.11002.11002,321,890
14 Sept 20221.96502.05501.93002.03002.03003,314,842
13 Sept 20222.04002.04002.00002.01002.01003,243,034
12 Sept 20222.09002.11001.99002.00002.00003,169,780
09 Sept 20222.05002.05002.00002.02002.02003,510,752
08 Sept 20222.08002.10002.01002.03002.03004,552,561
07 Sept 20222.15002.18002.09002.10002.10003,577,469
06 Sept 20222.21002.31002.21002.23002.23005,396,244
05 Sept 20222.11002.17002.08002.12002.12002,998,336
02 Sept 20222.02002.09001.99252.06002.06002,326,889
01 Sept 20222.06002.11002.01002.03002.03001,842,255
31 Aug 20222.00002.14002.00002.14002.14003,160,166
30 Aug 20222.10002.18002.09002.14002.14004,013,768
29 Aug 20222.05002.11001.99002.10002.10003,024,682
26 Aug 20222.06002.16002.01502.13002.13004,772,931
25 Aug 20221.91502.09001.91502.07002.07004,172,576
24 Aug 20221.97001.98001.91001.91001.91004,173,070
23 Aug 20221.94001.99501.90501.95001.95002,523,184
22 Aug 20221.89001.95001.88001.89501.89502,948,600
19 Aug 20221.83001.90001.81001.90001.90002,485,840
18 Aug 20221.73501.79001.73501.77001.77001,323,028
17 Aug 20221.82001.83001.73501.74001.74003,678,853
16 Aug 20221.81501.85001.80501.84001.84004,211,586
15 Aug 20221.85001.88001.80001.82501.82502,033,701
12 Aug 20221.83501.84501.80001.83501.83502,423,371
11 Aug 20221.80001.82001.76501.82001.82002,862,033
10 Aug 20221.73501.76501.72001.75501.75501,576,010
09 Aug 20221.74001.76001.72751.74501.74502,002,285
08 Aug 20221.68501.73501.66001.72501.72503,647,823
05 Aug 20221.72001.76501.68501.69001.69003,359,815
04 Aug 20221.77001.82501.74001.79501.79504,014,014
03 Aug 20221.76001.81501.74501.80001.80002,429,774
02 Aug 20221.72001.76501.71501.76501.76503,188,483
01 Aug 20221.89001.89001.80501.80501.80501,973,775
29 July 20221.90001.93001.84501.86001.86002,274,307
28 July 20221.83001.90001.83001.88001.88004,052,184
27 July 20221.70001.75001.62501.75001.75002,732,511
26 July 20221.66001.76501.66001.75501.75504,665,867
25 July 20221.60001.64001.58001.63001.63004,618,562
22 July 20221.73001.73001.62501.64001.64002,386,279
21 July 20221.71001.73001.68501.70501.70502,696,904
20 July 20221.67001.68001.64751.67001.67001,308,095
19 July 20221.64501.67251.62001.64001.64003,578,406
18 July 20221.55001.63001.55001.62001.62002,393,120
15 July 20221.56001.56501.50001.54501.54502,242,697
14 July 20221.52501.58501.51751.57501.57502,144,370
13 July 20221.46001.54001.44501.53001.53002,452,077
12 July 20221.56001.56001.51501.51501.51501,878,547
11 July 20221.52501.56001.51501.53501.53502,867,201
08 July 20221.53501.57001.51501.56501.56505,119,056
07 July 20221.47001.50001.43001.45001.45005,171,236
06 July 20221.58001.60001.49001.49501.49506,095,185
05 July 20221.69501.73001.66001.68001.68003,709,684
04 July 20221.69501.70501.62001.64001.64002,509,288
01 July 20221.68001.71001.63001.64001.64002,334,089
30 June 20221.73001.77501.70501.74001.74001,156,954
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...