KAR.AX - Karoon Gas Australia Ltd

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 Jun 20200.62000.64000.61000.62500.62503,812,994
04 Jun 20200.61000.63000.60000.62000.62004,028,830
03 Jun 20200.60500.61500.59500.61000.61002,780,710
02 Jun 20200.59000.61000.58500.58500.58502,081,768
01 Jun 20200.57000.61000.56000.59000.59003,581,694
29 May 20200.60000.60500.56000.57000.57004,762,935
28 May 20200.62000.63000.59500.59500.59503,881,149
27 May 20200.59000.62500.58000.61000.61005,893,312
26 May 20200.56500.59500.55500.59000.59006,144,248
25 May 20200.56000.56500.54000.56000.56004,041,564
22 May 20200.58500.58500.55000.55000.55003,860,646
21 May 20200.58500.58500.57000.57500.57503,510,286
20 May 20200.54500.59200.53500.58000.58005,859,304
19 May 20200.56500.57500.55500.56000.56004,104,689
18 May 20200.56000.57000.54500.54500.54503,244,665
15 May 20200.55000.55500.54500.55000.55004,424,871
14 May 20200.55000.55000.53000.54000.54002,696,803
13 May 20200.56500.56500.54500.55500.55502,535,860
12 May 20200.59500.59500.56000.56500.56503,867,362
11 May 20200.58500.60000.58000.60000.60003,704,568
08 May 20200.56500.58700.56000.57500.57503,521,366
07 May 20200.54500.57500.53500.56500.56509,368,285
06 May 20200.57000.59000.54000.54000.54007,316,372
05 May 20200.51000.55500.50500.55500.55505,723,151
04 May 20200.51000.51500.47500.50500.50507,310,442
01 May 20200.54000.55000.51000.51500.51505,452,937
30 Apr 20200.55500.57000.53500.55000.55005,537,911
29 Apr 20200.50500.55700.50500.54000.54005,828,664
28 Apr 20200.50000.51000.50000.50500.50503,162,566
27 Apr 20200.53500.54500.50500.51500.51502,229,344
24 Apr 20200.49500.54000.49500.52500.52503,675,050
23 Apr 20200.48500.49500.47000.49500.49506,971,110
22 Apr 20200.46000.48700.46000.48000.48004,391,796
21 Apr 20200.49000.50500.47000.47500.47507,172,098
20 Apr 20200.51500.52500.49000.51000.51005,942,045
17 Apr 20200.50000.51500.49500.51500.51505,492,351
16 Apr 20200.51000.52000.49000.50500.50506,900,053
15 Apr 20200.55000.55000.50500.52500.52506,074,306
14 Apr 20200.55000.57000.54000.54000.54006,641,276
09 Apr 20200.51500.55500.51000.54500.545010,629,280
08 Apr 20200.47500.49750.47000.49000.49003,719,951
07 Apr 20200.51500.51500.46500.47500.47508,684,645
06 Apr 20200.51500.51500.48000.50000.50007,236,023
03 Apr 20200.53500.55500.50000.51500.515011,155,958
02 Apr 20200.49000.50000.47500.49000.49004,952,392
01 Apr 20200.45000.53000.45000.48500.48507,546,417
31 Mar 20200.44000.46500.43500.44500.44504,378,103
30 Mar 20200.45500.45500.42500.42500.42504,105,882
27 Mar 20200.48000.50000.45000.46000.46004,997,502
26 Mar 20200.40500.47000.40500.45500.45506,371,876
25 Mar 20200.42000.43500.39000.40500.40505,952,011
24 Mar 20200.39000.40000.38500.39500.39503,106,085
23 Mar 20200.39000.40000.36500.37500.37509,231,217
20 Mar 20200.38000.43500.38000.41500.415024,354,184
19 Mar 20200.35000.37500.34000.36000.36009,142,470
18 Mar 20200.38500.38500.34500.35500.35504,887,403
17 Mar 20200.38500.43000.37000.39000.39005,518,572
16 Mar 20200.37500.42500.36000.39500.39507,128,646
13 Mar 20200.38000.39000.35000.39000.390013,387,098
12 Mar 20200.37000.41000.36000.39500.39508,364,679
11 Mar 20200.45000.45000.38000.38000.380018,742,275
10 Mar 20200.41000.48200.39500.43500.435028,182,283
09 Mar 20200.60000.60000.38000.42000.420025,956,298
06 Mar 20200.81500.81500.77500.79000.79006,285,731
05 Mar 20200.85500.85500.81500.82500.82506,629,337
04 Mar 20200.83000.85500.80500.82500.82503,195,708
03 Mar 20200.91000.91500.85500.85500.85506,868,203
02 Mar 20200.82000.87500.80000.87000.87004,517,928
28 Feb 20200.85000.85200.79000.84500.845014,842,621
27 Feb 20200.92500.94000.87000.88000.88004,984,444
26 Feb 20200.94000.95500.92500.94500.94504,211,521
25 Feb 20200.98001.00000.96500.97500.97503,472,130
24 Feb 20201.05001.05501.00501.01501.01504,294,096
21 Feb 20201.05501.07501.05001.06501.06503,616,254
20 Feb 20201.03501.06001.03501.05001.05005,947,024
19 Feb 20201.04501.05501.02001.03501.03504,053,526
18 Feb 20201.07001.07501.04501.06001.06004,692,541
17 Feb 20201.07001.09001.04501.07001.07003,964,326
14 Feb 20201.09001.12001.08501.12001.12002,352,151
13 Feb 20201.08501.12001.08501.10001.10003,406,230
12 Feb 20201.07001.08501.05501.06501.06501,612,318
11 Feb 20201.06001.08751.05001.07001.07002,915,580
10 Feb 20201.10501.10501.06001.07001.07001,582,249
07 Feb 20201.12001.13751.10001.10001.10004,599,889
06 Feb 20201.10001.15251.09501.14001.140013,165,525
05 Feb 20201.08501.09501.05501.06501.065019,241,221
04 Feb 20201.07001.09001.04001.05501.05506,199,704
03 Feb 20201.10001.11501.07001.07001.07006,543,492
31 Jan 20201.16501.17501.15001.16001.16004,161,871
30 Jan 20201.17501.18001.16001.16501.16503,753,825
29 Jan 20201.23001.23501.17001.18501.18503,390,862
28 Jan 20201.21501.26001.17201.18501.18507,040,410
24 Jan 20201.32501.33001.24001.27501.27505,791,132
23 Jan 20201.38001.38001.31501.32501.32502,791,207
22 Jan 20201.38501.38501.34501.37001.37003,056,549
21 Jan 20201.39501.41001.36001.38501.38501,688,773
20 Jan 20201.43001.43501.39001.39501.39502,267,143
17 Jan 20201.41501.42501.36001.40001.40002,251,698
16 Jan 20201.39501.43501.37001.39501.39502,370,255
15 Jan 20201.35001.40201.34501.38001.38003,270,338
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...