Karoon Energy Ltd (KAR.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
As of 03:26PM AEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.9550 | 1.9625 | 1.9000 | 1.9150 | 1.9150 | 1,029,499 |
| 10 May 2024 | 1.9200 | 1.9800 | 1.9150 | 1.9750 | 1.9750 | 2,305,260 |
| 09 May 2024 | 1.9100 | 1.9250 | 1.8900 | 1.8900 | 1.8900 | 1,191,782 |
| 08 May 2024 | 1.9150 | 1.9300 | 1.8775 | 1.8900 | 1.8900 | 1,173,357 |
| 07 May 2024 | 1.9200 | 1.9350 | 1.8725 | 1.8900 | 1.8900 | 1,276,151 |
| 06 May 2024 | 1.9450 | 1.9550 | 1.8725 | 1.8950 | 1.8950 | 1,997,003 |
| 03 May 2024 | 1.9150 | 1.9550 | 1.9050 | 1.9150 | 1.9150 | 1,808,462 |
| 02 May 2024 | 1.8750 | 1.9100 | 1.8400 | 1.8950 | 1.8950 | 1,252,915 |
| 01 May 2024 | 1.9250 | 1.9275 | 1.8700 | 1.8800 | 1.8800 | - |
| 30 Apr 2024 | 1.8900 | 1.9650 | 1.8775 | 1.9600 | 1.9600 | 1,792,249 |
| 29 Apr 2024 | 1.9575 | 1.9575 | 1.8925 | 1.9000 | 1.9000 | 1,527,029 |
| 26 Apr 2024 | 1.9400 | 1.9650 | 1.9225 | 1.9450 | 1.9450 | 2,682,586 |
| 24 Apr 2024 | 1.9800 | 2.0300 | 1.9625 | 1.9850 | 1.9850 | 1,125,006 |
| 23 Apr 2024 | 2.0000 | 2.0500 | 1.9700 | 2.0000 | 2.0000 | 1,744,562 |
| 22 Apr 2024 | 2.0400 | 2.0750 | 1.9825 | 2.0650 | 2.0650 | 2,456,263 |
| 19 Apr 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1100 | 2.1100 | 2,824,839 |
| 18 Apr 2024 | 2.2000 | 2.2600 | 2.1600 | 2.2200 | 2.2200 | 962,477 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 2.3100 | 2.3100 | 2.2250 | 2.2550 | 2.2550 | 862,335 |
| 15 Apr 2024 | 2.3800 | 2.4100 | 2.3250 | 2.3400 | 2.3400 | 1,492,811 |
| 12 Apr 2024 | 2.3200 | 2.3500 | 2.2750 | 2.3200 | 2.3200 | 1,093,041 |
| 11 Apr 2024 | 2.2400 | 2.3900 | 2.2300 | 2.3800 | 2.3800 | 1,072,129 |
| 10 Apr 2024 | 2.3100 | 2.3300 | 2.2500 | 2.2600 | 2.2600 | 813,398 |
| 09 Apr 2024 | 2.2500 | 2.3450 | 2.2500 | 2.3050 | 2.3050 | 11,001,999 |
| 08 Apr 2024 | 2.3100 | 2.3100 | 2.2000 | 2.2400 | 2.2400 | 1,583,834 |
| 05 Apr 2024 | 2.2500 | 2.3300 | 2.2400 | 2.2700 | 2.2700 | 1,880,630 |
| 04 Apr 2024 | 2.2200 | 2.2850 | 2.2100 | 2.2500 | 2.2500 | 1,347,775 |
| 03 Apr 2024 | 2.2200 | 2.2600 | 2.1700 | 2.1700 | 2.1700 | 1,036,845 |
| 02 Apr 2024 | 2.1750 | 2.2100 | 2.1750 | 2.1900 | 2.1900 | 1,210,734 |
| 28 Mar 2024 | 2.1800 | 2.1850 | 2.1400 | 2.1500 | 2.1500 | 1,196,400 |
| 27 Mar 2024 | 2.0800 | 2.1800 | 2.0500 | 2.1700 | 2.1700 | 2,027,458 |
| 26 Mar 2024 | 2.0200 | 2.0950 | 2.0000 | 2.0800 | 2.0800 | 1,964,770 |
| 25 Mar 2024 | 1.9800 | 1.9850 | 1.9475 | 1.9750 | 1.9750 | 1,063,371 |
| 22 Mar 2024 | 2.0100 | 2.0100 | 1.9425 | 1.9500 | 1.9500 | 575,631 |
| 21 Mar 2024 | 2.0150 | 2.0200 | 1.9675 | 2.0050 | 2.0050 | 816,274 |
| 20 Mar 2024 | 2.0250 | 2.0500 | 2.0000 | 2.0000 | 2.0000 | 1,428,791 |
| 19 Mar 2024 | 1.9650 | 2.0150 | 1.9450 | 2.0150 | 2.0150 | 2,010,145 |
| 18 Mar 2024 | 1.9275 | 1.9300 | 1.8950 | 1.9225 | 1.9225 | 1,052,112 |
| 15 Mar 2024 | 1.8950 | 1.9550 | 1.8875 | 1.9400 | 1.9400 | 2,220,178 |
| 14 Mar 2024 | 1.8800 | 1.8950 | 1.8500 | 1.8900 | 1.8900 | 875,720 |
| 13 Mar 2024 | 1.9000 | 1.9000 | 1.8400 | 1.8650 | 1.8650 | 1,400,679 |
| 12 Mar 2024 | 1.9150 | 1.9200 | 1.8850 | 1.9000 | 1.9000 | 1,294,544 |
| 11 Mar 2024 | 1.9450 | 1.9500 | 1.8900 | 1.9075 | 1.9075 | 1,560,552 |
| 08 Mar 2024 | 1.9700 | 1.9800 | 1.9325 | 1.9750 | 1.9750 | 7,043,162 |
| 07 Mar 2024 | 1.9950 | 2.0200 | 1.9650 | 1.9775 | 1.9775 | 1,873,968 |
| 06 Mar 2024 | 1.9600 | 1.9850 | 1.9350 | 1.9850 | 1.9850 | 1,420,575 |
| 05 Mar 2024 | 1.9700 | 1.9850 | 1.9500 | 1.9800 | 1.9800 | 665,560 |
| 04 Mar 2024 | 2.0000 | 2.0400 | 1.9700 | 1.9850 | 1.9850 | 1,126,165 |
| 01 Mar 2024 | 1.9250 | 1.9750 | 1.9200 | 1.9700 | 1.9700 | 656,443 |
| 29 Feb 2024 | 1.9300 | 1.9450 | 1.8800 | 1.9350 | 1.9350 | 685,615 |
| 28 Feb 2024 | 1.8650 | 1.8800 | 1.8500 | 1.8650 | 1.8650 | 658,000 |
| 27 Feb 2024 | 1.8950 | 1.8975 | 1.8325 | 1.8475 | 1.8475 | 1,110,925 |
| 26 Feb 2024 | 1.9250 | 1.9275 | 1.8800 | 1.8800 | 1.8800 | 681,198 |
| 23 Feb 2024 | 1.9400 | 1.9500 | 1.9125 | 1.9250 | 1.9250 | 2,286,026 |
| 22 Feb 2024 | 1.9100 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | 1,319,188 |
| 21 Feb 2024 | 1.8875 | 1.9125 | 1.8650 | 1.9025 | 1.9025 | 944,505 |
| 20 Feb 2024 | 1.9350 | 1.9400 | 1.8900 | 1.9000 | 1.9000 | 733,220 |
| 19 Feb 2024 | 1.9450 | 1.9850 | 1.9450 | 1.9650 | 1.9650 | 1,187,523 |
| 16 Feb 2024 | 1.8850 | 1.9325 | 1.8850 | 1.9250 | 1.9250 | 1,110,788 |
| 15 Feb 2024 | 1.8850 | 1.8900 | 1.8575 | 1.8650 | 1.8650 | 739,715 |
| 14 Feb 2024 | 1.8400 | 1.8950 | 1.8400 | 1.8750 | 1.8750 | 779,576 |
| 13 Feb 2024 | 1.9075 | 1.9100 | 1.8575 | 1.8750 | 1.8750 | 1,273,136 |
| 12 Feb 2024 | 1.9375 | 1.9375 | 1.8950 | 1.9025 | 1.9025 | 833,359 |
| 09 Feb 2024 | 1.9600 | 2.0000 | 1.9300 | 1.9400 | 1.9400 | 973,007 |
| 08 Feb 2024 | 1.9575 | 1.9650 | 1.9300 | 1.9550 | 1.9550 | 1,105,335 |
| 07 Feb 2024 | 1.9650 | 1.9850 | 1.9300 | 1.9500 | 1.9500 | 971,458 |
| 06 Feb 2024 | 1.9400 | 1.9400 | 1.9175 | 1.9325 | 1.9325 | 762,766 |
| 05 Feb 2024 | 1.9500 | 1.9575 | 1.9300 | 1.9450 | 1.9450 | 556,672 |
| 02 Feb 2024 | 1.9425 | 1.9700 | 1.9325 | 1.9700 | 1.9700 | 528,234 |
| 01 Feb 2024 | 1.9350 | 1.9550 | 1.9250 | 1.9550 | 1.9550 | 1,554,783 |
| 31 Jan 2024 | 1.9350 | 1.9625 | 1.9225 | 1.9550 | 1.9550 | 1,133,515 |
| 30 Jan 2024 | 1.9350 | 1.9450 | 1.9175 | 1.9350 | 1.9350 | 920,317 |
| 29 Jan 2024 | 1.9225 | 1.9850 | 1.9200 | 1.9500 | 1.9500 | 1,436,418 |
| 25 Jan 2024 | 1.9150 | 1.9200 | 1.8950 | 1.9100 | 1.9100 | 1,135,027 |
| 24 Jan 2024 | 1.8500 | 1.9250 | 1.8500 | 1.9050 | 1.9050 | 2,225,314 |
| 23 Jan 2024 | 1.8700 | 1.8750 | 1.7100 | 1.7800 | 1.7800 | 4,367,853 |
| 22 Jan 2024 | 1.8500 | 1.8650 | 1.8075 | 1.8625 | 1.8625 | 2,122,472 |
| 19 Jan 2024 | 1.8150 | 1.8750 | 1.8100 | 1.8350 | 1.8350 | 1,150,326 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.8400 | 1.8575 | 1.7850 | 1.8200 | 1.8200 | 2,314,236 |
| 16 Jan 2024 | 1.8250 | 1.8825 | 1.7950 | 1.8700 | 1.8700 | 2,026,020 |
| 15 Jan 2024 | 1.9600 | 1.9700 | 1.9000 | 1.9000 | 1.9000 | 4,094,294 |
| 12 Jan 2024 | 1.9500 | 2.0100 | 1.9400 | 1.9600 | 1.9600 | 1,726,951 |
| 11 Jan 2024 | 1.9375 | 1.9550 | 1.9250 | 1.9475 | 1.9475 | 2,069,513 |
| 10 Jan 2024 | 1.9950 | 1.9975 | 1.9350 | 1.9575 | 1.9575 | 3,008,358 |
| 09 Jan 2024 | 2.0300 | 2.0300 | 1.9800 | 1.9850 | 1.9850 | 1,710,301 |
| 08 Jan 2024 | 2.0600 | 2.0700 | 2.0200 | 2.0400 | 2.0400 | 715,944 |
| 05 Jan 2024 | 2.0700 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 791,441 |
| 04 Jan 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | 2.0900 | 1,094,141 |
| 03 Jan 2024 | 2.0400 | 2.0550 | 2.0300 | 2.0350 | 2.0350 | 476,918 |
| 02 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0700 | 2.0700 | 692,257 |
| 29 Dec 2023 | 2.0300 | 2.0450 | 2.0100 | 2.0200 | 2.0200 | 712,115 |
| 28 Dec 2023 | 2.0700 | 2.0700 | 2.0350 | 2.0400 | 2.0400 | 658,559 |
| 27 Dec 2023 | 2.0700 | 2.0800 | 2.0550 | 2.0600 | 2.0600 | 580,814 |
| 22 Dec 2023 | 2.0600 | 2.0700 | 2.0300 | 2.0300 | 2.0300 | 1,452,298 |
| 21 Dec 2023 | 2.0500 | 2.0650 | 2.0250 | 2.0550 | 2.0550 | 1,307,898 |
| 20 Dec 2023 | 2.0500 | 2.1100 | 2.0400 | 2.0800 | 2.0800 | 4,915,904 |
| 19 Dec 2023 | 1.9900 | 2.0400 | 1.9825 | 2.0300 | 2.0300 | 3,721,934 |
| 18 Dec 2023 | 1.9700 | 1.9700 | 1.9275 | 1.9525 | 1.9525 | 6,482,169 |
| 15 Dec 2023 | 1.9500 | 2.0100 | 1.9450 | 1.9850 | 1.9850 | 1,937,628 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.