Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.228	2.327	2.228	2.258	2.051	5,948,673
2023-03-31	2.129	2.129	2.099	2.119	1.925	1,231,910
2023-03-30	2.079	2.124	2.070	2.119	1.925	2,123,132
2023-03-29	2.129	2.179	2.089	2.089	1.898	2,680,738
2023-03-28	2.020	2.109	2.020	2.079	1.889	3,313,450
2023-03-27	1.971	2.000	1.956	1.980	1.799	1,379,016
2023-03-24	1.990	1.990	1.936	1.990	1.808	1,185,655
2023-03-23	1.980	2.020	1.966	1.990	1.808	2,052,242
2023-03-22	2.020	2.030	1.980	2.020	1.835	2,113,235
2023-03-21	1.921	1.966	1.906	1.951	1.772	1,876,587
2023-03-20	2.000	2.020	1.896	1.916	1.740	2,826,032
2023-03-17	2.010	2.050	1.980	2.050	1.862	3,091,055
2023-03-16	2.000	2.030	1.956	1.976	1.794	5,376,214
2023-03-15	2.000	2.084	1.971	2.060	1.871	3,102,593
2023-03-14	2.030	2.050	1.941	2.010	1.826	3,359,367
2023-03-13	2.060	2.099	2.020	2.089	1.898	2,521,046
2023-03-10	2.169	2.169	2.055	2.060	1.871	2,421,910
2023-03-09	2.188	2.193	2.149	2.188	1.988	1,415,175
2023-03-08	2.119	2.159	2.119	2.149	1.952	1,304,273
2023-03-07	2.119	2.188	2.099	2.179	1.979	1,967,730
2023-03-06	2.129	2.134	2.079	2.119	1.925	2,586,560
2023-03-03	2.149	2.159	2.099	2.109	1.916	2,461,284
2023-03-02	2.268	2.268	2.030	2.139	1.943	7,400,747
2023-03-01	2.268	2.307	2.218	2.218	2.015	2,836,238
2023-02-28	2.268	2.322	2.258	2.317	2.105	2,663,206
2023-02-27	2.258	2.268	2.208	2.258	2.051	2,891,932
2023-02-24	2.208	2.287	2.193	2.268	2.060	3,235,657
2023-02-23	2.218	2.238	2.109	2.169	1.970	3,446,152
2023-02-22	2.228	2.248	2.139	2.149	1.952	4,086,352
2023-02-21	2.208	2.258	2.208	2.248	2.042	1,941,044
2023-02-20	2.238	2.238	2.179	2.188	1.988	1,254,306
2023-02-17	2.248	2.297	2.228	2.248	2.042	1,582,029
2023-02-16	2.238	2.327	2.218	2.307	2.096	2,562,662
2023-02-15	2.297	2.297	2.228	2.238	2.033	788,497
2023-02-14	2.218	2.297	2.218	2.297	2.087	3,209,350
2023-02-13	2.188	2.208	2.139	2.208	2.006	3,877,347
2023-02-10	2.159	2.188	2.139	2.139	1.943	1,983,448
2023-02-09	2.188	2.188	2.139	2.179	1.979	1,607,181
2023-02-08	2.238	2.248	2.169	2.188	1.988	1,856,812
2023-02-07	2.208	2.248	2.179	2.179	1.979	1,997,011
2023-02-06	2.179	2.228	2.169	2.208	2.006	1,049,911
2023-02-03	2.278	2.278	2.179	2.188	1.988	2,395,733
2023-02-02	2.278	2.297	2.248	2.258	2.051	1,798,750
2023-02-01	2.297	2.317	2.278	2.278	2.069	1,848,750
2023-01-31	2.327	2.342	2.278	2.287	2.078	1,937,035
2023-01-30	2.386	2.426	2.352	2.367	2.150	3,374,377
2023-01-27	2.337	2.396	2.307	2.396	2.176	3,945,734
2023-01-25	2.317	2.337	2.273	2.297	2.087	2,183,153
2023-01-24	2.317	2.357	2.258	2.327	2.114	3,495,529
2023-01-23	2.218	2.307	2.208	2.297	2.087	2,813,566
2023-01-20	2.109	2.154	2.099	2.139	1.943	1,856,633
2023-01-19	2.119	2.119	2.055	2.070	1.880	2,345,731
2023-01-18	2.218	2.238	2.139	2.149	1.952	1,854,348
2023-01-17	2.238	2.258	2.208	2.218	2.015	811,633
2023-01-16	2.198	2.258	2.183	2.248	2.042	1,703,962
2023-01-13	2.129	2.208	2.119	2.169	1.970	1,604,390
2023-01-12	2.099	2.139	2.089	2.109	1.916	1,567,800
2023-01-11	2.129	2.169	2.060	2.070	1.880	1,680,146
2023-01-10	2.129	2.174	2.109	2.139	1.943	870,623
2023-01-09	2.079	2.159	2.079	2.149	1.952	1,194,520

← NewerPage 16 of 22 · 1,265 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.