Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	2.089	2.109	2.060	2.089	1.898	1,521,232
2023-01-05	2.149	2.159	2.050	2.070	1.880	2,746,756
2023-01-04	2.129	2.169	2.109	2.169	1.970	1,754,697
2023-01-03	2.218	2.218	2.119	2.159	1.961	1,178,711
2022-12-30	2.139	2.179	2.129	2.169	1.970	1,016,748
2022-12-29	2.188	2.188	2.119	2.129	1.934	1,317,030
2022-12-28	2.198	2.248	2.198	2.218	2.015	505,009
2022-12-23	2.198	2.208	2.164	2.188	1.988	585,149
2022-12-22	2.248	2.258	2.218	2.258	2.051	1,297,715
2022-12-21	2.179	2.233	2.159	2.218	2.015	1,739,426
2022-12-20	2.188	2.208	2.119	2.129	1.934	1,455,004
2022-12-19	2.129	2.179	2.109	2.179	1.979	1,286,575
2022-12-16	2.179	2.198	2.129	2.139	1.943	2,445,136
2022-12-15	2.218	2.228	2.174	2.218	2.015	1,848,838
2022-12-14	2.228	2.228	2.188	2.198	1.997	1,474,492
2022-12-13	2.169	2.208	2.139	2.188	1.988	1,856,663
2022-12-12	2.079	2.149	2.040	2.149	1.952	2,202,454
2022-12-09	2.050	2.129	2.000	2.119	1.925	4,926,779
2022-12-08	2.129	2.129	2.030	2.040	1.853	4,163,139
2022-12-07	2.248	2.258	2.129	2.139	1.943	4,134,812
2022-12-06	2.278	2.337	2.248	2.297	2.087	2,802,571
2022-12-05	2.278	2.377	2.268	2.377	2.159	3,583,569
2022-12-02	2.307	2.367	2.297	2.297	2.087	1,374,747
2022-12-01	2.297	2.367	2.268	2.357	2.141	2,523,291
2022-11-30	2.218	2.297	2.188	2.297	2.087	3,203,584
2022-11-29	2.179	2.218	2.149	2.208	2.006	2,625,945
2022-11-28	2.258	2.258	2.149	2.179	1.979	2,502,987
2022-11-25	2.278	2.297	2.223	2.238	2.033	1,848,603
2022-11-24	2.386	2.426	2.278	2.278	2.069	1,969,304
2022-11-23	2.327	2.386	2.297	2.357	2.141	3,317,001
2022-11-22	2.317	2.327	2.223	2.278	2.069	3,924,482
2022-11-21	2.278	2.322	2.238	2.317	2.105	2,806,007
2022-11-18	2.238	2.258	2.228	2.248	2.042	1,296,556
2022-11-17	2.238	2.268	2.208	2.248	2.042	2,290,077
2022-11-16	2.238	2.297	2.238	2.248	2.042	1,145,644
2022-11-15	2.287	2.287	2.208	2.228	2.024	1,940,200
2022-11-14	2.297	2.367	2.278	2.307	2.096	4,001,978
2022-11-11	2.268	2.302	2.218	2.287	2.078	3,530,464
2022-11-10	2.198	2.238	2.188	2.208	2.006	1,823,823
2022-11-09	2.198	2.307	2.179	2.287	2.078	3,235,686
2022-11-08	2.278	2.297	2.218	2.218	2.015	2,426,698
2022-11-07	2.287	2.317	2.238	2.278	2.069	3,942,190
2022-11-04	2.179	2.238	2.169	2.238	2.033	2,787,560
2022-11-03	2.188	2.193	2.129	2.179	1.979	1,617,889
2022-11-02	2.179	2.287	2.169	2.228	2.024	2,776,462
2022-11-01	2.099	2.169	2.099	2.169	1.970	2,034,574
2022-10-31	2.149	2.188	2.089	2.099	1.907	3,248,490
2022-10-28	2.129	2.179	2.079	2.129	1.934	3,846,574
2022-10-27	2.129	2.139	2.079	2.109	1.916	6,296,559
2022-10-26	2.060	2.104	2.050	2.070	1.880	2,619,347
2022-10-25	2.070	2.075	2.040	2.050	1.862	1,956,684
2022-10-24	2.089	2.119	2.040	2.050	1.862	2,496,581
2022-10-21	2.030	2.089	1.990	2.050	1.862	5,245,011
2022-10-20	2.060	2.089	2.020	2.030	1.844	3,724,357
2022-10-19	2.089	2.099	2.020	2.020	1.835	2,305,847
2022-10-18	2.099	2.119	2.060	2.089	1.898	2,805,619
2022-10-17	2.050	2.079	2.025	2.079	1.889	2,287,816
2022-10-14	2.109	2.149	2.070	2.129	1.934	3,433,871
2022-10-13	2.070	2.109	2.030	2.040	1.853	3,336,913
2022-10-12	2.119	2.159	2.070	2.109	1.916	3,576,281

← NewerPage 17 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.