Karoon Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	1.910	1.910	1.840	1.860	1.689	4,994,782
2024-03-12	1.915	1.920	1.885	1.895	1.721	4,945,740
2024-03-11	1.955	1.955	1.890	1.905	1.730	3,621,990
2024-03-08	1.980	1.980	1.933	1.975	1.794	7,476,323
2024-03-07	1.995	2.020	1.965	1.975	1.794	3,841,540
2024-03-06	1.970	1.990	1.935	1.980	1.798	4,075,365
2024-03-05	1.980	1.985	1.945	1.970	1.789	3,289,905
2024-03-04	2.000	2.040	1.970	1.985	1.803	4,233,733
2024-03-01	1.950	1.980	1.920	1.980	1.798	3,221,348
2024-02-29	1.925	1.945	1.880	1.935	1.758	5,232,690
2024-02-28	1.860	1.883	1.845	1.870	1.698	2,704,348
2024-02-27	1.890	1.895	1.833	1.855	1.685	6,601,118
2024-02-26	1.925	1.930	1.880	1.880	1.708	2,615,975
2024-02-23	1.940	1.948	1.913	1.925	1.748	9,239,651
2024-02-22	1.910	1.950	1.900	1.905	1.730	8,013,720
2024-02-21	1.890	1.915	1.865	1.905	1.730	2,712,779
2024-02-20	1.925	1.945	1.890	1.905	1.730	2,744,345
2024-02-19	1.945	1.985	1.940	1.960	1.780	4,129,538
2024-02-16	1.900	1.935	1.880	1.935	1.758	3,464,260
2024-02-15	1.870	1.895	1.855	1.860	1.689	2,841,142
2024-02-14	1.845	1.895	1.840	1.880	1.708	5,617,378
2024-02-13	1.915	1.915	1.858	1.880	1.708	6,111,567
2024-02-12	1.940	1.940	1.893	1.900	1.726	2,573,945
2024-02-09	1.965	1.998	1.930	1.930	1.753	4,575,657
2024-02-08	1.960	1.970	1.930	1.945	1.767	3,597,048
2024-02-07	1.940	1.985	1.930	1.940	1.762	3,506,185
2024-02-06	1.940	1.940	1.915	1.930	1.753	3,195,572
2024-02-05	1.955	1.960	1.930	1.945	1.767	2,598,218
2024-02-02	1.940	1.975	1.930	1.975	1.794	2,936,572
2024-02-01	1.935	1.958	1.920	1.950	1.771	3,566,356
2024-01-31	1.930	1.965	1.920	1.955	1.776	6,097,721
2024-01-30	1.940	1.945	1.915	1.925	1.748	3,849,490
2024-01-29	1.925	1.985	1.920	1.955	1.776	5,335,541
2024-01-25	1.945	1.945	1.890	1.905	1.730	3,897,564
2024-01-24	1.825	1.930	1.825	1.910	1.735	8,079,902
2024-01-23	1.880	1.880	1.710	1.785	1.621	13,126,832
2024-01-22	1.855	1.865	1.805	1.860	1.689	5,780,231
2024-01-19	1.815	1.880	1.810	1.840	1.671	9,363,219
2024-01-18	1.785	1.815	1.770	1.790	1.626	7,184,859
2024-01-17	1.850	1.855	1.785	1.825	1.658	8,953,060
2024-01-16	1.855	1.883	1.795	1.865	1.694	13,790,893
2024-01-15	1.965	1.970	1.945	1.945	1.767	903,696
2024-01-12	1.945	2.010	1.940	1.960	1.780	8,193,309
2024-01-11	1.940	1.960	1.925	1.955	1.776	3,842,892
2024-01-10	2.010	2.010	1.935	1.960	1.780	5,260,257
2024-01-09	2.030	2.040	1.980	1.995	1.812	5,468,778
2024-01-08	2.060	2.070	2.020	2.030	1.844	2,514,288
2024-01-05	2.050	2.070	2.030	2.050	1.862	2,884,846
2024-01-04	2.070	2.090	2.060	2.080	1.889	2,845,787
2024-01-03	2.030	2.055	2.025	2.040	1.853	1,813,909
2024-01-02	2.020	2.080	2.020	2.070	1.880	2,016,757
2023-12-29	2.040	2.050	2.010	2.030	1.844	3,012,138
2023-12-28	2.060	2.070	2.035	2.060	1.871	1,810,552
2023-12-27	2.070	2.080	2.050	2.060	1.871	3,047,843
2023-12-22	2.070	2.070	2.030	2.030	1.844	2,326,497
2023-12-21	2.060	2.070	2.025	2.050	1.862	5,135,114
2023-12-20	2.050	2.110	2.040	2.070	1.880	5,559,576
2023-12-19	1.990	2.045	1.983	2.030	1.844	5,044,756
2023-12-18	1.970	1.980	1.928	1.945	1.767	5,210,287
2023-12-15	1.950	2.010	1.935	1.975	1.794	9,858,258

← NewerPage 12 of 22 · 1,269 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.