Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.915	1.930	1.895	1.910	1.735	5,057,078
2023-12-13	1.850	1.905	1.845	1.880	1.708	3,746,258
2023-12-12	1.920	1.920	1.850	1.885	1.712	11,488,986
2023-12-11	1.950	1.975	1.895	1.920	1.744	6,847,430
2023-12-08	1.910	1.945	1.890	1.910	1.735	5,107,501
2023-12-07	1.940	1.958	1.880	1.925	1.748	9,426,076
2023-12-06	1.975	2.000	1.913	1.990	1.807	7,934,780
2023-12-05	2.020	2.030	1.950	1.975	1.794	9,100,853
2023-12-04	2.070	2.070	2.000	2.000	1.817	4,944,278
2023-12-01	2.000	2.070	2.000	2.050	1.862	3,970,784
2023-11-30	2.060	2.070	2.010	2.010	1.826	9,230,610
2023-11-29	2.080	2.080	2.030	2.030	1.844	4,112,364
2023-11-28	2.090	2.100	2.050	2.080	1.889	4,453,196
2023-11-27	2.160	2.170	2.090	2.090	1.898	2,326,443
2023-11-24	2.160	2.180	2.110	2.130	1.935	2,392,111
2023-11-23	2.160	2.240	2.120	2.120	1.926	5,068,663
2023-11-22	2.150	2.195	2.120	2.160	1.962	2,908,848
2023-11-21	2.140	2.140	2.100	2.120	1.926	4,335,879
2023-11-20	2.100	2.190	2.090	2.120	1.926	5,265,211
2023-11-17	1.960	2.070	1.960	2.050	1.862	17,974,716
2023-11-16	2.129	2.129	2.129	2.129	1.934	0
2023-11-15	2.386	2.426	2.079	2.129	1.934	3,400,841
2023-11-14	2.337	2.377	2.327	2.377	2.159	1,838,429
2023-11-13	2.327	2.347	2.248	2.278	2.069	1,439,047
2023-11-10	2.317	2.357	2.307	2.337	2.123	1,613,506
2023-11-09	2.327	2.337	2.297	2.327	2.114	2,144,962
2023-11-08	2.287	2.337	2.258	2.327	2.114	4,109,078
2023-11-07	2.396	2.401	2.307	2.377	2.159	2,705,172
2023-11-06	2.476	2.495	2.406	2.416	2.194	1,413,686
2023-11-03	2.555	2.555	2.466	2.495	2.266	1,116,946
2023-11-02	2.515	2.535	2.485	2.495	2.266	1,507,097
2023-11-01	2.505	2.515	2.476	2.505	2.275	1,325,109
2023-10-31	2.515	2.525	2.485	2.495	2.266	1,854,184
2023-10-30	2.485	2.515	2.456	2.505	2.275	2,289,518
2023-10-27	2.505	2.570	2.495	2.515	2.284	2,059,389
2023-10-26	2.525	2.555	2.476	2.485	2.257	2,256,214
2023-10-25	2.555	2.575	2.466	2.476	2.248	3,053,454
2023-10-24	2.555	2.584	2.550	2.584	2.347	1,953,276
2023-10-23	2.634	2.639	2.570	2.584	2.347	1,584,241
2023-10-20	2.654	2.693	2.644	2.664	2.419	1,573,877
2023-10-19	2.674	2.693	2.654	2.654	2.410	2,649,866
2023-10-18	2.654	2.674	2.624	2.674	2.428	1,657,054
2023-10-17	2.654	2.693	2.634	2.634	2.392	2,743,273
2023-10-16	2.654	2.703	2.624	2.664	2.419	2,248,036
2023-10-13	2.575	2.614	2.555	2.584	2.347	2,715,152
2023-10-12	2.575	2.594	2.535	2.594	2.356	2,345,350
2023-10-11	2.575	2.594	2.540	2.584	2.347	3,332,003
2023-10-10	2.565	2.614	2.535	2.575	2.338	2,812,266
2023-10-09	2.565	2.584	2.505	2.555	2.320	3,571,245
2023-10-06	2.476	2.485	2.396	2.416	2.194	1,865,872
2023-10-05	2.446	2.495	2.396	2.485	2.257	1,981,880
2023-10-04	2.584	2.584	2.466	2.525	2.293	3,010,452
2023-10-03	2.575	2.594	2.525	2.575	2.338	3,964,687
2023-10-02	2.634	2.708	2.614	2.674	2.428	2,460,996
2023-09-29	2.604	2.634	2.565	2.614	2.374	3,230,973
2023-09-28	2.575	2.664	2.565	2.624	2.383	3,677,240
2023-09-27	2.476	2.520	2.476	2.505	2.275	2,158,876
2023-09-26	2.456	2.505	2.456	2.485	2.257	3,173,715
2023-09-25	2.476	2.476	2.426	2.456	2.230	1,936,481
2023-09-22	2.386	2.476	2.377	2.476	2.248	2,059,443

← NewerPage 13 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.