Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.720 | 1.750 | 1.690 | 1.735 | 1.576 | 2,830,106 |
| 2024-08-30 | 1.620 | 1.745 | 1.610 | 1.730 | 1.571 | 12,845,025 |
| 2024-08-29 | 1.670 | 1.675 | 1.560 | 1.575 | 1.431 | 10,900,380 |
| 2024-08-28 | 1.740 | 1.785 | 1.700 | 1.700 | 1.544 | 4,839,036 |
| 2024-08-27 | 1.740 | 1.778 | 1.740 | 1.765 | 1.603 | 3,886,419 |
| 2024-08-26 | 1.730 | 1.740 | 1.700 | 1.730 | 1.571 | 3,039,350 |
| 2024-08-23 | 1.695 | 1.695 | 1.670 | 1.695 | 1.540 | 3,843,155 |
| 2024-08-22 | 1.730 | 1.733 | 1.700 | 1.710 | 1.553 | 3,884,684 |
| 2024-08-21 | 1.770 | 1.775 | 1.705 | 1.735 | 1.576 | 6,209,859 |
| 2024-08-20 | 1.785 | 1.805 | 1.770 | 1.795 | 1.630 | 2,505,885 |
| 2024-08-19 | 1.800 | 1.810 | 1.780 | 1.800 | 1.635 | 2,126,716 |
| 2024-08-16 | 1.780 | 1.810 | 1.760 | 1.810 | 1.644 | 4,523,975 |
| 2024-08-15 | 1.775 | 1.788 | 1.738 | 1.750 | 1.589 | 3,281,207 |
| 2024-08-14 | 1.790 | 1.795 | 1.760 | 1.770 | 1.608 | 3,507,030 |
| 2024-08-13 | 1.795 | 1.815 | 1.775 | 1.775 | 1.612 | 5,116,773 |
| 2024-08-12 | 1.775 | 1.785 | 1.740 | 1.760 | 1.599 | 3,693,092 |
| 2024-08-09 | 1.765 | 1.790 | 1.750 | 1.760 | 1.599 | 3,416,086 |
| 2024-08-08 | 1.760 | 1.780 | 1.730 | 1.735 | 1.576 | 5,198,056 |
| 2024-08-07 | 1.720 | 1.750 | 1.705 | 1.735 | 1.576 | 5,411,740 |
| 2024-08-06 | 1.690 | 1.745 | 1.685 | 1.735 | 1.576 | 6,257,815 |
| 2024-08-05 | 1.810 | 1.820 | 1.700 | 1.700 | 1.544 | 9,505,261 |
| 2024-08-02 | 1.875 | 1.880 | 1.840 | 1.880 | 1.708 | 8,961,290 |
| 2024-08-01 | 1.890 | 1.950 | 1.880 | 1.935 | 1.758 | 11,208,076 |
| 2024-07-31 | 1.830 | 1.865 | 1.805 | 1.865 | 1.694 | 5,914,376 |
| 2024-07-30 | 1.815 | 1.845 | 1.780 | 1.805 | 1.639 | 4,811,685 |
| 2024-07-29 | 1.840 | 1.858 | 1.820 | 1.835 | 1.667 | 3,219,123 |
| 2024-07-26 | 1.785 | 1.850 | 1.775 | 1.840 | 1.671 | 5,568,687 |
| 2024-07-25 | 1.880 | 1.900 | 1.735 | 1.740 | 1.580 | 10,914,328 |
| 2024-07-24 | 1.785 | 1.795 | 1.765 | 1.795 | 1.630 | 4,675,392 |
| 2024-07-23 | 1.830 | 1.830 | 1.800 | 1.800 | 1.635 | 2,308,284 |
| 2024-07-22 | 1.850 | 1.860 | 1.825 | 1.830 | 1.662 | 3,265,329 |
| 2024-07-19 | 1.860 | 1.870 | 1.840 | 1.870 | 1.698 | 4,448,575 |
| 2024-07-18 | 1.880 | 1.905 | 1.875 | 1.895 | 1.721 | 2,387,482 |
| 2024-07-17 | 1.905 | 1.910 | 1.865 | 1.870 | 1.698 | 3,574,104 |
| 2024-07-16 | 1.895 | 1.910 | 1.880 | 1.900 | 1.726 | 4,439,697 |
| 2024-07-15 | 1.900 | 1.910 | 1.870 | 1.890 | 1.717 | 4,081,942 |
| 2024-07-12 | 1.860 | 1.920 | 1.850 | 1.920 | 1.744 | 9,832,962 |
| 2024-07-11 | 1.855 | 1.855 | 1.820 | 1.830 | 1.662 | 5,367,132 |
| 2024-07-10 | 1.805 | 1.845 | 1.790 | 1.815 | 1.649 | 2,263,887 |
| 2024-07-09 | 1.820 | 1.835 | 1.780 | 1.810 | 1.644 | 4,643,355 |
| 2024-07-08 | 1.860 | 1.860 | 1.800 | 1.805 | 1.639 | 3,741,360 |
| 2024-07-05 | 1.875 | 1.883 | 1.858 | 1.870 | 1.698 | 2,710,885 |
| 2024-07-04 | 1.875 | 1.898 | 1.865 | 1.875 | 1.703 | 5,345,364 |
| 2024-07-03 | 1.810 | 1.845 | 1.803 | 1.840 | 1.671 | 2,157,728 |
| 2024-07-02 | 1.830 | 1.865 | 1.810 | 1.810 | 1.644 | 5,394,740 |
| 2024-07-01 | 1.820 | 1.848 | 1.810 | 1.815 | 1.649 | 2,311,824 |
| 2024-06-28 | 1.800 | 1.835 | 1.785 | 1.830 | 1.662 | 4,606,997 |
| 2024-06-27 | 1.790 | 1.795 | 1.755 | 1.780 | 1.617 | 4,003,721 |
| 2024-06-26 | 1.785 | 1.830 | 1.780 | 1.800 | 1.635 | 6,979,701 |
| 2024-06-25 | 1.760 | 1.770 | 1.725 | 1.765 | 1.603 | 5,425,960 |
| 2024-06-24 | 1.725 | 1.730 | 1.695 | 1.725 | 1.567 | 4,785,611 |
| 2024-06-21 | 1.665 | 1.730 | 1.665 | 1.720 | 1.562 | 10,895,082 |
| 2024-06-20 | 1.645 | 1.665 | 1.620 | 1.660 | 1.508 | 5,191,305 |
| 2024-06-19 | 1.655 | 1.670 | 1.635 | 1.655 | 1.503 | 4,700,170 |
| 2024-06-18 | 1.675 | 1.675 | 1.640 | 1.645 | 1.494 | 6,348,222 |
| 2024-06-17 | 1.675 | 1.685 | 1.640 | 1.640 | 1.490 | 4,616,272 |
| 2024-06-14 | 1.690 | 1.710 | 1.670 | 1.675 | 1.521 | 5,081,826 |
| 2024-06-13 | 1.700 | 1.710 | 1.660 | 1.670 | 1.517 | 5,396,747 |
| 2024-06-12 | 1.700 | 1.720 | 1.680 | 1.695 | 1.540 | 5,104,863 |
| 2024-06-11 | 1.740 | 1.745 | 1.685 | 1.690 | 1.535 | 4,358,816 |
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.