Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.700 | 1.760 | 1.700 | 1.745 | 1.745 | 4,293,337 |
| 2026-10-16 | 1.685 | 1.710 | 1.675 | 1.680 | 1.680 | 3,943,109 |
| 2026-10-15 | 1.675 | 1.700 | 1.653 | 1.665 | 1.665 | 9,165,707 |
| 2026-10-14 | 1.650 | 1.660 | 1.595 | 1.640 | 1.640 | 7,939,430 |
| 2026-10-13 | 1.590 | 1.600 | 1.520 | 1.545 | 1.545 | 5,526,971 |
| 2026-10-12 | 1.595 | 1.600 | 1.558 | 1.575 | 1.575 | 2,428,350 |
| 2026-10-09 | 1.590 | 1.615 | 1.575 | 1.590 | 1.590 | 4,327,688 |
| 2026-10-08 | 1.535 | 1.600 | 1.525 | 1.580 | 1.580 | 5,186,711 |
| 2026-10-07 | 1.550 | 1.560 | 1.505 | 1.535 | 1.535 | 4,830,557 |
| 2026-10-06 | 1.560 | 1.590 | 1.530 | 1.555 | 1.555 | 5,891,540 |
| 2026-10-05 | 1.550 | 1.605 | 1.550 | 1.580 | 1.580 | 4,769,098 |
| 2026-10-02 | 1.540 | 1.570 | 1.540 | 1.555 | 1.555 | 2,948,492 |
| 2026-10-01 | 1.590 | 1.595 | 1.500 | 1.515 | 1.515 | 5,425,488 |
| 2026-09-30 | 1.445 | 1.595 | 1.435 | 1.580 | 1.580 | 10,085,418 |
| 2026-09-29 | 1.530 | 1.540 | 1.400 | 1.450 | 1.450 | 11,361,265 |
| 2026-09-28 | 1.595 | 1.620 | 1.535 | 1.555 | 1.555 | 14,046,556 |
| 2026-09-25 | 1.765 | 1.800 | 1.760 | 1.785 | 1.785 | 3,355,781 |
| 2026-09-24 | 1.760 | 1.770 | 1.740 | 1.765 | 1.765 | 3,736,316 |
| 2026-09-23 | 1.760 | 1.765 | 1.733 | 1.740 | 1.740 | 3,948,389 |
| 2026-09-22 | 1.800 | 1.815 | 1.780 | 1.805 | 1.805 | 3,433,026 |
| 2026-09-21 | 1.830 | 1.845 | 1.798 | 1.840 | 1.840 | 5,137,983 |
| 2026-09-18 | 1.830 | 1.830 | 1.800 | 1.815 | 1.815 | 12,121,577 |
| 2026-09-17 | 1.850 | 1.860 | 1.790 | 1.845 | 1.845 | 5,820,296 |
| 2026-09-16 | 1.885 | 1.925 | 1.870 | 1.895 | 1.895 | 5,414,119 |
| 2026-09-15 | 1.805 | 1.868 | 1.800 | 1.855 | 1.855 | 3,891,701 |
| 2026-09-14 | 1.845 | 1.865 | 1.825 | 1.835 | 1.835 | 5,125,741 |
| 2026-09-11 | 1.890 | 1.910 | 1.810 | 1.830 | 1.830 | 5,580,475 |
| 2026-09-10 | 1.830 | 1.858 | 1.803 | 1.830 | 1.830 | 8,480,689 |
| 2026-09-09 | 1.835 | 1.840 | 1.775 | 1.790 | 1.790 | 5,886,844 |
| 2026-09-08 | 1.790 | 1.815 | 1.770 | 1.805 | 1.805 | 2,943,039 |
| 2026-09-07 | 1.730 | 1.785 | 1.725 | 1.775 | 1.775 | 3,798,656 |
| 2026-09-04 | 1.740 | 1.773 | 1.728 | 1.735 | 1.735 | 4,024,299 |
| 2026-09-03 | 1.760 | 1.785 | 1.730 | 1.735 | 1.735 | 6,039,963 |
| 2026-09-02 | 1.830 | 1.875 | 1.760 | 1.790 | 1.790 | 9,542,121 |
| 2026-09-01 | 1.745 | 1.830 | 1.745 | 1.795 | 1.783 | 7,533,569 |
| 2026-08-31 | 1.750 | 1.810 | 1.745 | 1.750 | 1.738 | 7,481,305 |
| 2026-08-28 | 1.745 | 1.803 | 1.730 | 1.745 | 1.733 | 6,737,781 |
| 2026-08-27 | 1.730 | 1.745 | 1.670 | 1.695 | 1.684 | 6,237,240 |
| 2026-08-26 | 1.735 | 1.750 | 1.690 | 1.730 | 1.718 | 7,536,305 |
| 2026-08-25 | 1.750 | 1.795 | 1.745 | 1.765 | 1.753 | 6,638,678 |
| 2026-08-24 | 1.820 | 1.820 | 1.775 | 1.790 | 1.778 | 3,448,136 |
| 2026-08-21 | 1.845 | 1.875 | 1.810 | 1.820 | 1.808 | 4,773,203 |
| 2026-08-20 | 1.815 | 1.830 | 1.783 | 1.795 | 1.783 | 2,914,575 |
| 2026-08-19 | 1.775 | 1.825 | 1.773 | 1.810 | 1.798 | 5,034,049 |
| 2026-08-18 | 1.760 | 1.805 | 1.755 | 1.795 | 1.783 | 4,093,527 |
| 2026-08-17 | 1.760 | 1.770 | 1.735 | 1.750 | 1.738 | 2,370,920 |
| 2026-08-14 | 1.740 | 1.770 | 1.725 | 1.750 | 1.738 | 4,128,624 |
| 2026-08-13 | 1.740 | 1.745 | 1.703 | 1.725 | 1.714 | 3,647,844 |
| 2026-08-12 | 1.750 | 1.770 | 1.720 | 1.730 | 1.718 | 6,045,299 |
| 2026-08-11 | 1.700 | 1.770 | 1.685 | 1.750 | 1.738 | 6,994,514 |
| 2026-08-10 | 1.660 | 1.665 | 1.620 | 1.645 | 1.634 | 3,961,072 |
| 2026-08-07 | 1.715 | 1.730 | 1.655 | 1.655 | 1.644 | 7,591,315 |
| 2026-08-06 | 1.665 | 1.685 | 1.638 | 1.680 | 1.669 | 4,716,575 |
| 2026-08-05 | 1.690 | 1.720 | 1.675 | 1.695 | 1.684 | 5,366,731 |
| 2026-08-04 | 1.720 | 1.770 | 1.705 | 1.745 | 1.733 | 6,839,616 |
| 2026-08-03 | 1.700 | 1.750 | 1.690 | 1.735 | 1.723 | 5,101,523 |
| 2026-07-31 | 1.750 | 1.810 | 1.720 | 1.740 | 1.728 | 8,771,961 |
| 2026-07-30 | 1.805 | 1.815 | 1.730 | 1.760 | 1.748 | 8,036,616 |
| 2026-07-29 | 1.640 | 1.768 | 1.640 | 1.755 | 1.743 | 7,709,475 |
| 2026-07-28 | 1.590 | 1.715 | 1.580 | 1.710 | 1.699 | 7,688,557 |
Page 1 of 3 · 130 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.0120 AUD |
| 2026-03-05 | 0.0310 AUD |
| 2025-09-01 | 0.0240 AUD |
| 2025-03-04 | 0.0500 AUD |
| 2024-09-03 | 0.0450 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.