Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	1.951	1.956	1.911	1.931	1.754	1,622,066
2023-06-28	1.891	1.938	1.886	1.926	1.749	2,396,786
2023-06-27	1.926	1.926	1.862	1.876	1.704	2,866,389
2023-06-26	1.926	1.953	1.916	1.926	1.749	897,557
2023-06-23	1.961	1.961	1.906	1.936	1.758	1,818,114
2023-06-22	2.040	2.040	1.990	1.990	1.808	1,300,501
2023-06-21	2.040	2.050	2.010	2.020	1.835	925,894
2023-06-20	2.000	2.060	2.000	2.060	1.871	1,094,385
2023-06-19	2.010	2.060	1.995	2.010	1.826	1,730,973
2023-06-16	1.951	2.000	1.946	1.980	1.799	2,730,818
2023-06-15	1.946	1.976	1.914	1.921	1.745	2,254,549
2023-06-14	1.901	1.966	1.891	1.961	1.781	3,871,988
2023-06-13	1.951	1.956	1.862	1.876	1.704	4,536,729
2023-06-09	1.956	2.000	1.931	1.980	1.799	2,212,385
2023-06-08	1.966	1.995	1.951	1.956	1.776	2,525,419
2023-06-07	2.000	2.020	1.931	1.931	1.754	2,259,121
2023-06-06	2.020	2.050	2.000	2.000	1.817	1,702,040
2023-06-05	2.070	2.109	2.030	2.040	1.853	4,249,109
2023-06-02	1.990	2.030	1.990	2.030	1.844	1,208,653
2023-06-01	1.961	1.990	1.951	1.990	1.808	1,560,604
2023-05-31	1.961	1.976	1.896	1.971	1.790	6,635,818
2023-05-30	2.050	2.050	1.980	1.990	1.808	1,515,954
2023-05-29	2.010	2.035	2.000	2.020	1.835	1,187,187
2023-05-26	2.000	2.020	1.980	1.990	1.808	1,987,526
2023-05-25	2.030	2.050	2.005	2.030	1.844	1,906,303
2023-05-24	2.000	2.055	1.990	2.050	1.862	2,024,823
2023-05-23	2.030	2.060	1.990	1.990	1.808	2,220,626
2023-05-22	2.040	2.040	2.000	2.020	1.835	1,590,663
2023-05-19	2.060	2.079	2.020	2.020	1.835	1,235,242
2023-05-18	2.079	2.099	2.030	2.040	1.853	1,609,281
2023-05-17	2.030	2.070	2.030	2.040	1.853	1,966,209
2023-05-16	2.010	2.070	2.000	2.040	1.853	2,378,103
2023-05-15	2.020	2.040	1.985	2.010	1.826	2,581,986
2023-05-12	1.990	2.020	1.961	1.976	1.794	1,766,140
2023-05-11	1.990	2.020	1.990	1.990	1.808	1,414,855
2023-05-10	2.040	2.060	2.020	2.020	1.835	1,864,069
2023-05-09	2.109	2.119	2.040	2.050	1.862	1,553,414
2023-05-08	2.119	2.149	2.094	2.129	1.934	1,973,068
2023-05-05	2.040	2.079	2.030	2.060	1.871	1,765,911
2023-05-04	1.971	2.035	1.961	2.030	1.844	3,247,866
2023-05-03	1.980	2.010	1.966	1.990	1.808	7,746,505
2023-05-02	2.089	2.109	2.030	2.040	1.853	1,967,206
2023-05-01	2.129	2.179	2.109	2.109	1.916	1,357,797
2023-04-28	2.129	2.134	2.079	2.109	1.916	1,540,390
2023-04-27	2.060	2.174	2.040	2.129	1.934	2,412,201
2023-04-26	2.109	2.129	2.070	2.119	1.925	1,506,931
2023-04-24	2.129	2.129	2.099	2.109	1.916	956,637
2023-04-21	2.099	2.149	2.099	2.119	1.925	1,808,893
2023-04-20	2.129	2.164	2.099	2.109	1.916	3,237,192
2023-04-19	2.218	2.248	2.139	2.139	1.943	3,091,376
2023-04-18	2.238	2.258	2.198	2.218	2.015	2,363,036
2023-04-17	2.258	2.302	2.238	2.268	2.060	1,830,242
2023-04-14	2.218	2.268	2.169	2.238	2.033	5,425,366
2023-04-13	2.327	2.381	2.307	2.367	2.150	2,349,536
2023-04-12	2.396	2.396	2.327	2.327	2.114	3,019,091
2023-04-11	2.278	2.386	2.268	2.386	2.167	4,654,974
2023-04-06	2.297	2.307	2.228	2.248	2.042	2,762,098
2023-04-05	2.287	2.347	2.287	2.317	2.105	3,587,121
2023-04-04	2.268	2.327	2.228	2.307	2.096	3,279,485
2023-04-03	2.228	2.327	2.228	2.258	2.051	5,948,673

← NewerPage 15 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.