Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.525	2.525	2.406	2.426	2.203	2,206,208
2023-09-20	2.495	2.495	2.456	2.495	2.266	2,054,403
2023-09-19	2.515	2.555	2.495	2.515	2.284	2,219,622
2023-09-18	2.515	2.515	2.471	2.505	2.275	1,133,208
2023-09-15	2.555	2.565	2.471	2.535	2.302	4,176,881
2023-09-14	2.406	2.515	2.406	2.495	2.266	2,293,769
2023-09-13	2.495	2.505	2.381	2.426	2.203	2,945,450
2023-09-12	2.476	2.485	2.396	2.466	2.239	2,155,417
2023-09-11	2.525	2.525	2.466	2.495	2.266	1,543,955
2023-09-08	2.505	2.525	2.485	2.505	2.275	1,664,113
2023-09-07	2.565	2.575	2.495	2.515	2.284	1,732,864
2023-09-06	2.525	2.575	2.525	2.555	2.320	2,612,684
2023-09-05	2.545	2.545	2.481	2.515	2.284	1,169,588
2023-09-04	2.535	2.575	2.515	2.565	2.329	5,106,783
2023-09-01	2.396	2.471	2.377	2.466	2.239	3,238,260
2023-08-31	2.377	2.396	2.317	2.377	2.159	3,304,445
2023-08-30	2.337	2.406	2.327	2.377	2.159	3,464,192
2023-08-29	2.357	2.377	2.287	2.317	2.105	2,093,170
2023-08-28	2.258	2.317	2.248	2.317	2.105	2,121,667
2023-08-25	2.238	2.258	2.228	2.238	2.033	1,413,600
2023-08-24	2.268	2.278	2.233	2.278	2.069	1,530,151
2023-08-23	2.188	2.268	2.188	2.258	2.051	1,691,410
2023-08-22	2.228	2.238	2.213	2.228	2.024	1,148,667
2023-08-21	2.198	2.243	2.188	2.228	2.024	1,272,953
2023-08-18	2.179	2.228	2.169	2.198	1.997	1,033,443
2023-08-17	2.139	2.198	2.129	2.198	1.997	1,789,029
2023-08-16	2.179	2.193	2.144	2.169	1.970	1,702,225
2023-08-15	2.188	2.238	2.188	2.228	2.024	1,382,647
2023-08-14	2.218	2.268	2.198	2.228	2.024	1,304,837
2023-08-11	2.248	2.263	2.218	2.228	2.024	1,272,771
2023-08-10	2.238	2.287	2.218	2.258	2.051	2,835,589
2023-08-09	2.179	2.218	2.139	2.208	2.006	1,666,556
2023-08-08	2.188	2.198	2.159	2.179	1.979	766,181
2023-08-07	2.198	2.218	2.174	2.188	1.988	881,762
2023-08-04	2.149	2.218	2.149	2.218	2.015	2,130,324
2023-08-03	2.149	2.154	2.099	2.129	1.934	2,499,255
2023-08-02	2.198	2.228	2.149	2.159	1.961	2,184,379
2023-08-01	2.238	2.248	2.198	2.218	2.015	2,474,163
2023-07-31	2.198	2.238	2.188	2.208	2.006	1,142,866
2023-07-28	2.208	2.228	2.169	2.188	1.988	1,446,531
2023-07-27	2.218	2.248	2.164	2.228	2.024	1,904,081
2023-07-26	2.238	2.268	2.203	2.228	2.024	5,432,798
2023-07-25	2.179	2.213	2.169	2.198	1.997	4,121,767
2023-07-24	2.169	2.179	2.139	2.149	1.952	1,778,576
2023-07-21	2.149	2.159	2.119	2.159	1.961	844,896
2023-07-20	2.149	2.164	2.129	2.149	1.952	837,389
2023-07-19	2.149	2.179	2.129	2.129	1.934	1,665,354
2023-07-18	2.129	2.129	2.109	2.129	1.934	2,120,824
2023-07-17	2.070	2.149	2.060	2.149	1.952	2,236,569
2023-07-14	2.109	2.119	2.070	2.109	1.916	2,105,669
2023-07-13	2.079	2.109	2.070	2.079	1.889	2,309,186
2023-07-12	2.040	2.079	2.040	2.060	1.871	2,187,652
2023-07-11	2.010	2.040	2.000	2.010	1.826	1,335,338
2023-07-10	2.000	2.040	1.990	2.000	1.817	2,457,860
2023-07-07	1.926	1.990	1.911	1.956	1.776	1,428,765
2023-07-06	2.000	2.010	1.971	2.000	1.817	1,311,478
2023-07-05	2.030	2.050	2.010	2.010	1.826	1,214,376
2023-07-04	1.971	2.020	1.966	2.020	1.835	989,268
2023-07-03	1.951	1.980	1.936	1.980	1.799	1,592,396
2023-06-30	1.916	1.953	1.911	1.951	1.772	1,679,118

← NewerPage 14 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.