Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	2.139	2.179	2.114	2.139	1.943	3,735,762
2022-10-10	2.188	2.228	2.129	2.149	1.952	4,511,602
2022-10-07	2.099	2.287	2.094	2.238	2.033	8,204,680
2022-10-06	2.060	2.109	2.040	2.050	1.862	3,293,630
2022-10-05	2.030	2.070	1.995	2.060	1.871	5,741,212
2022-10-04	1.916	1.976	1.842	1.966	1.785	5,405,980
2022-10-03	1.817	1.862	1.812	1.842	1.673	3,313,876
2022-09-30	1.753	1.820	1.738	1.802	1.637	3,204,465
2022-09-29	1.857	1.862	1.743	1.748	1.587	5,513,894
2022-09-28	1.812	1.872	1.768	1.773	1.610	4,167,184
2022-09-27	1.782	1.847	1.768	1.802	1.637	4,489,763
2022-09-26	1.881	1.881	1.738	1.773	1.610	9,871,417
2022-09-23	2.010	2.035	1.891	1.956	1.776	3,066,424
2022-09-21	2.099	2.129	2.055	2.060	1.871	3,014,352
2022-09-20	2.030	2.089	2.020	2.070	1.880	2,219,979
2022-09-19	2.010	2.030	1.966	2.000	1.817	2,966,387
2022-09-16	2.060	2.099	1.973	1.990	1.808	16,240,152
2022-09-15	2.040	2.099	2.030	2.089	1.898	2,344,850
2022-09-14	1.946	2.035	1.911	2.010	1.826	3,347,621
2022-09-13	2.020	2.020	1.980	1.990	1.808	3,275,103
2022-09-12	2.070	2.089	1.971	1.980	1.799	3,201,125
2022-09-09	2.030	2.030	1.980	2.000	1.817	3,545,468
2022-09-08	2.060	2.079	1.990	2.010	1.826	4,597,580
2022-09-07	2.129	2.159	2.070	2.079	1.889	3,612,845
2022-09-06	2.188	2.287	2.188	2.208	2.006	5,449,606
2022-09-05	2.089	2.149	2.060	2.099	1.907	3,027,985
2022-09-02	2.000	2.070	1.973	2.040	1.853	2,349,899
2022-09-01	2.040	2.089	1.990	2.010	1.826	1,860,472
2022-08-31	1.980	2.119	1.980	2.119	1.925	3,191,416
2022-08-30	2.079	2.159	2.070	2.119	1.925	4,053,459
2022-08-29	2.030	2.089	1.971	2.079	1.889	3,054,592
2022-08-26	2.040	2.139	1.995	2.109	1.916	4,820,129
2022-08-25	1.896	2.070	1.896	2.050	1.862	4,213,837
2022-08-24	1.951	1.961	1.891	1.891	1.718	4,214,336
2022-08-23	1.921	1.976	1.886	1.931	1.754	2,548,135
2022-08-22	1.872	1.931	1.862	1.876	1.704	2,977,757
2022-08-19	1.812	1.881	1.792	1.881	1.709	2,510,421
2022-08-18	1.718	1.773	1.718	1.753	1.592	1,336,111
2022-08-17	1.802	1.812	1.718	1.723	1.565	3,715,232
2022-08-16	1.797	1.832	1.787	1.822	1.655	4,253,233
2022-08-15	1.832	1.862	1.782	1.807	1.641	2,053,811
2022-08-12	1.817	1.827	1.782	1.817	1.650	2,447,335
2022-08-11	1.782	1.802	1.748	1.802	1.637	2,890,334
2022-08-10	1.718	1.748	1.703	1.738	1.578	1,591,594
2022-08-09	1.723	1.743	1.711	1.728	1.569	2,022,085
2022-08-08	1.669	1.718	1.644	1.708	1.551	3,683,895
2022-08-05	1.703	1.748	1.669	1.674	1.520	3,393,039
2022-08-04	1.753	1.807	1.723	1.777	1.614	4,053,707
2022-08-03	1.743	1.797	1.728	1.782	1.619	2,453,801
2022-08-02	1.703	1.748	1.698	1.748	1.587	3,220,013
2022-08-01	1.872	1.872	1.787	1.787	1.623	1,993,293
2022-07-29	1.881	1.911	1.827	1.842	1.673	2,296,797
2022-07-28	1.812	1.881	1.812	1.862	1.691	4,092,255
2022-07-27	1.683	1.733	1.609	1.733	1.574	2,759,532
2022-07-26	1.644	1.748	1.644	1.738	1.578	4,712,006
2022-07-25	1.584	1.624	1.565	1.614	1.466	4,664,233
2022-07-22	1.713	1.713	1.609	1.624	1.475	2,409,876
2022-07-21	1.693	1.713	1.669	1.688	1.533	2,723,573
2022-07-20	1.654	1.664	1.631	1.654	1.502	1,321,030
2022-07-19	1.629	1.656	1.604	1.624	1.475	3,613,791

← NewerPage 18 of 22 · 1,270 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.