Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 1.740 | 1.745 | 1.685 | 1.690 | 1.535 | 4,358,816 |
| 2024-06-07 | 1.730 | 1.740 | 1.695 | 1.695 | 1.540 | 2,619,243 |
| 2024-06-06 | 1.745 | 1.745 | 1.705 | 1.710 | 1.553 | 3,388,734 |
| 2024-06-05 | 1.710 | 1.730 | 1.653 | 1.710 | 1.553 | 7,020,529 |
| 2024-06-04 | 1.730 | 1.765 | 1.708 | 1.715 | 1.558 | 8,883,484 |
| 2024-06-03 | 1.810 | 1.835 | 1.785 | 1.785 | 1.621 | 3,629,518 |
| 2024-05-31 | 1.815 | 1.815 | 1.783 | 1.805 | 1.639 | 3,510,292 |
| 2024-05-30 | 1.800 | 1.818 | 1.785 | 1.790 | 1.626 | 5,463,787 |
| 2024-05-29 | 1.850 | 1.865 | 1.805 | 1.820 | 1.653 | 6,707,080 |
| 2024-05-28 | 1.835 | 1.855 | 1.825 | 1.830 | 1.662 | 3,760,932 |
| 2024-05-27 | 1.815 | 1.830 | 1.800 | 1.830 | 1.662 | 3,393,630 |
| 2024-05-24 | 1.805 | 1.845 | 1.795 | 1.810 | 1.644 | 3,678,918 |
| 2024-05-23 | 1.810 | 1.860 | 1.785 | 1.835 | 1.667 | 5,653,365 |
| 2024-05-22 | 1.900 | 1.910 | 1.835 | 1.835 | 1.667 | 5,622,555 |
| 2024-05-21 | 1.895 | 1.910 | 1.860 | 1.895 | 1.721 | 4,770,773 |
| 2024-05-20 | 1.855 | 1.920 | 1.845 | 1.895 | 1.721 | 7,466,094 |
| 2024-05-17 | 1.855 | 1.865 | 1.830 | 1.835 | 1.667 | 5,512,668 |
| 2024-05-16 | 1.890 | 1.900 | 1.855 | 1.860 | 1.689 | 5,473,935 |
| 2024-05-15 | 1.900 | 1.905 | 1.855 | 1.880 | 1.708 | 13,243,837 |
| 2024-05-14 | 1.925 | 1.940 | 1.895 | 1.905 | 1.730 | 5,294,432 |
| 2024-05-13 | 1.955 | 1.965 | 1.900 | 1.915 | 1.739 | 4,876,586 |
| 2024-05-10 | 1.915 | 1.983 | 1.915 | 1.970 | 1.789 | 10,058,215 |
| 2024-05-09 | 1.910 | 1.925 | 1.885 | 1.895 | 1.721 | 7,836,904 |
| 2024-05-08 | 1.910 | 1.930 | 1.875 | 1.890 | 1.717 | 8,927,484 |
| 2024-05-07 | 1.925 | 1.935 | 1.870 | 1.895 | 1.721 | 9,138,216 |
| 2024-05-06 | 1.940 | 1.955 | 1.873 | 1.900 | 1.726 | 7,014,177 |
| 2024-05-03 | 1.910 | 1.955 | 1.905 | 1.910 | 1.735 | 4,849,598 |
| 2024-05-02 | 1.875 | 1.910 | 1.840 | 1.890 | 1.717 | 5,977,560 |
| 2024-05-01 | 1.925 | 1.930 | 1.870 | 1.880 | 1.708 | 6,558,198 |
| 2024-04-30 | 1.895 | 1.965 | 1.875 | 1.945 | 1.767 | 9,024,940 |
| 2024-04-29 | 1.960 | 1.960 | 1.893 | 1.905 | 1.730 | 4,808,932 |
| 2024-04-26 | 1.945 | 1.968 | 1.920 | 1.940 | 1.762 | 5,319,738 |
| 2024-04-24 | 1.975 | 2.030 | 1.960 | 1.965 | 1.785 | 9,680,020 |
| 2024-04-23 | 2.000 | 2.050 | 1.970 | 2.000 | 1.817 | 9,597,991 |
| 2024-04-22 | 2.050 | 2.080 | 1.983 | 2.050 | 1.862 | 11,503,236 |
| 2024-04-19 | 2.110 | 2.200 | 2.030 | 2.100 | 1.907 | 14,136,645 |
| 2024-04-18 | 2.210 | 2.255 | 2.160 | 2.220 | 2.016 | 3,833,510 |
| 2024-04-17 | 2.260 | 2.290 | 2.230 | 2.260 | 2.053 | 2,864,289 |
| 2024-04-16 | 2.320 | 2.320 | 2.220 | 2.250 | 2.044 | 3,229,858 |
| 2024-04-15 | 2.380 | 2.420 | 2.320 | 2.330 | 2.116 | 7,459,204 |
| 2024-04-12 | 2.310 | 2.350 | 2.275 | 2.310 | 2.098 | 5,073,306 |
| 2024-04-11 | 2.250 | 2.400 | 2.230 | 2.380 | 2.162 | 4,674,986 |
| 2024-04-10 | 2.300 | 2.330 | 2.250 | 2.270 | 2.062 | 3,165,581 |
| 2024-04-09 | 2.250 | 2.350 | 2.240 | 2.290 | 2.080 | 4,640,421 |
| 2024-04-08 | 2.300 | 2.310 | 2.190 | 2.230 | 2.025 | 3,795,478 |
| 2024-04-05 | 2.260 | 2.330 | 2.250 | 2.270 | 2.062 | 7,106,979 |
| 2024-04-04 | 2.210 | 2.290 | 2.210 | 2.260 | 2.053 | 5,194,461 |
| 2024-04-03 | 2.200 | 2.260 | 2.170 | 2.180 | 1.980 | 5,243,136 |
| 2024-04-02 | 2.180 | 2.210 | 2.170 | 2.180 | 1.980 | 3,650,393 |
| 2024-03-28 | 2.190 | 2.190 | 2.140 | 2.160 | 1.962 | 4,792,081 |
| 2024-03-27 | 2.080 | 2.180 | 2.050 | 2.160 | 1.962 | 11,589,072 |
| 2024-03-26 | 2.010 | 2.100 | 2.005 | 2.100 | 1.907 | 10,083,033 |
| 2024-03-25 | 1.985 | 1.990 | 1.945 | 1.980 | 1.798 | 3,861,678 |
| 2024-03-22 | 2.010 | 2.020 | 1.943 | 1.950 | 1.771 | 2,210,057 |
| 2024-03-21 | 2.010 | 2.020 | 1.968 | 2.000 | 1.817 | 3,238,542 |
| 2024-03-20 | 2.020 | 2.050 | 2.000 | 2.000 | 1.817 | 3,531,420 |
| 2024-03-19 | 1.960 | 2.020 | 1.945 | 2.010 | 1.826 | 5,978,141 |
| 2024-03-18 | 1.950 | 1.950 | 1.898 | 1.930 | 1.753 | 4,820,645 |
| 2024-03-15 | 1.895 | 1.955 | 1.888 | 1.945 | 1.767 | 19,665,964 |
| 2024-03-14 | 1.880 | 1.895 | 1.848 | 1.885 | 1.712 | 4,276,664 |
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.