Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.535	1.614	1.535	1.604	1.457	2,416,784
2022-07-15	1.545	1.550	1.485	1.530	1.390	2,264,874
2022-07-14	1.510	1.570	1.503	1.560	1.417	2,165,575
2022-07-13	1.446	1.525	1.431	1.515	1.376	2,476,324
2022-07-12	1.545	1.545	1.500	1.500	1.363	1,897,123
2022-07-11	1.510	1.545	1.500	1.520	1.381	2,895,554
2022-07-08	1.520	1.555	1.500	1.550	1.408	5,169,677
2022-07-07	1.456	1.485	1.416	1.436	1.304	5,222,373
2022-07-06	1.565	1.584	1.475	1.480	1.345	6,155,458
2022-07-05	1.678	1.713	1.644	1.664	1.511	3,746,368
2022-07-04	1.678	1.688	1.604	1.624	1.475	2,534,101
2022-07-01	1.664	1.693	1.614	1.624	1.475	2,357,170
2022-06-30	1.713	1.758	1.688	1.723	1.565	1,168,394
2022-06-29	1.822	1.867	1.743	1.753	1.592	2,557,253
2022-06-28	1.758	1.852	1.748	1.842	1.673	2,869,573
2022-06-27	1.624	1.733	1.614	1.728	1.569	4,428,435
2022-06-24	1.619	1.678	1.619	1.639	1.488	6,780,559
2022-06-23	1.678	1.678	1.604	1.639	1.488	5,155,782
2022-06-22	1.713	1.753	1.688	1.728	1.569	9,946,703
2022-06-21	1.664	1.713	1.644	1.674	1.520	4,868,979
2022-06-20	1.565	1.669	1.421	1.654	1.502	7,350,979
2022-06-17	1.797	1.832	1.688	1.728	1.569	6,715,614
2022-06-16	1.906	1.921	1.862	1.862	1.691	1,774,204
2022-06-15	1.931	1.961	1.891	1.911	1.736	3,043,697
2022-06-14	1.961	1.971	1.891	1.931	1.754	5,424,240
2022-06-10	2.099	2.149	2.070	2.109	1.916	1,387,335
2022-06-09	2.188	2.218	2.109	2.119	1.925	3,823,480
2022-06-08	2.169	2.198	2.149	2.198	1.997	2,892,564
2022-06-07	2.109	2.139	2.070	2.139	1.943	2,519,978
2022-06-06	2.119	2.159	2.109	2.129	1.934	2,483,596
2022-06-03	2.050	2.099	2.050	2.089	1.898	3,257,610
2022-06-02	2.020	2.045	1.990	2.040	1.853	2,829,147
2022-06-01	2.050	2.079	2.020	2.030	1.844	2,270,993
2022-05-31	2.079	2.089	2.010	2.020	1.835	4,725,475
2022-05-30	2.079	2.079	2.010	2.040	1.853	4,282,287
2022-05-27	2.000	2.070	2.000	2.050	1.862	3,978,440
2022-05-26	1.976	1.990	1.951	1.956	1.776	2,339,224
2022-05-25	1.980	1.990	1.946	1.961	1.781	3,171,207
2022-05-24	1.971	1.995	1.931	1.966	1.785	3,597,648
2022-05-23	1.896	1.966	1.862	1.941	1.763	8,673,381
2022-05-20	1.896	1.896	1.842	1.862	1.691	1,663,465
2022-05-19	1.852	1.872	1.817	1.867	1.695	2,554,153
2022-05-18	1.931	1.936	1.867	1.872	1.700	2,714,545
2022-05-17	1.921	1.946	1.911	1.931	1.754	5,113,438
2022-05-16	1.857	1.896	1.857	1.862	1.691	3,353,726
2022-05-13	1.832	1.847	1.807	1.832	1.664	2,797,634
2022-05-12	1.822	1.891	1.777	1.777	1.614	3,979,616
2022-05-11	1.822	1.844	1.738	1.832	1.664	4,403,566
2022-05-10	1.802	1.847	1.758	1.827	1.659	7,429,081
2022-05-09	1.956	1.985	1.891	1.906	1.731	3,883,981
2022-05-06	2.030	2.040	1.946	1.971	1.790	4,580,636
2022-05-05	2.149	2.149	2.079	2.079	1.889	3,595,860
2022-05-04	2.050	2.089	2.030	2.060	1.871	2,033,926
2022-05-03	2.109	2.109	2.060	2.060	1.871	4,059,643
2022-05-02	2.060	2.099	2.060	2.079	1.889	2,603,972
2022-04-29	2.109	2.109	2.050	2.050	1.862	1,699,683
2022-04-28	2.050	2.084	2.020	2.040	1.853	1,845,364
2022-04-27	1.980	2.050	1.971	2.020	1.835	2,105,903
2022-04-26	2.129	2.129	2.000	2.000	1.817	3,631,975
2022-04-22	2.179	2.248	2.179	2.218	2.015	2,204,522

← NewerPage 19 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.