Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.720	1.725	1.620	1.650	1.639	10,524,876
2026-07-24	1.690	1.810	1.690	1.790	1.778	16,341,255
2026-07-23	1.560	1.640	1.550	1.615	1.604	10,186,748
2026-07-22	1.510	1.570	1.505	1.560	1.550	5,092,833
2026-07-21	1.520	1.525	1.485	1.495	1.485	4,691,515
2026-07-20	1.555	1.573	1.520	1.530	1.520	5,440,029
2026-07-17	1.500	1.530	1.485	1.500	1.490	7,840,072
2026-07-16	1.490	1.505	1.465	1.495	1.485	6,615,937
2026-07-15	1.485	1.515	1.485	1.490	1.480	5,302,509
2026-07-14	1.515	1.545	1.500	1.500	1.490	8,904,704
2026-07-13	1.460	1.475	1.425	1.445	1.435	6,384,892
2026-07-10	1.435	1.455	1.370	1.415	1.406	7,013,568
2026-07-09	1.480	1.495	1.445	1.465	1.455	7,601,636
2026-07-08	1.415	1.445	1.375	1.445	1.435	10,008,642
2026-07-07	1.340	1.360	1.330	1.355	1.346	5,370,667
2026-07-06	1.395	1.410	1.355	1.380	1.371	6,299,679
2026-07-03	1.400	1.400	1.355	1.395	1.386	4,718,455
2026-07-02	1.390	1.395	1.350	1.390	1.381	7,494,206
2026-07-01	1.450	1.450	1.393	1.420	1.411	6,213,214
2026-06-30	1.415	1.455	1.395	1.455	1.445	13,290,225
2026-06-29	1.305	1.380	1.280	1.375	1.366	10,906,009
2026-06-26	1.325	1.328	1.255	1.260	1.252	7,349,652
2026-06-25	1.350	1.350	1.285	1.295	1.286	9,028,418
2026-06-24	1.410	1.410	1.355	1.370	1.361	8,046,673
2026-06-23	1.415	1.425	1.385	1.410	1.401	8,046,620
2026-06-22	1.460	1.500	1.380	1.395	1.386	13,247,474
2026-06-19	1.420	1.455	1.395	1.440	1.430	17,922,142
2026-06-18	1.435	1.465	1.410	1.445	1.435	11,639,712
2026-06-17	1.575	1.575	1.425	1.425	1.416	24,013,448
2026-06-16	1.880	1.885	1.580	1.645	1.634	20,746,575
2026-06-15	1.920	1.948	1.800	1.860	1.848	15,706,042
2026-06-12	1.970	2.030	1.940	2.030	2.016	3,482,895
2026-06-11	2.020	2.075	2.020	2.050	2.036	5,405,569
2026-06-10	1.920	2.000	1.910	1.960	1.947	4,263,105
2026-06-09	1.945	1.975	1.940	1.955	1.942	3,570,604
2026-06-05	2.020	2.020	1.933	1.945	1.932	2,746,701
2026-06-04	2.060	2.070	2.010	2.010	1.997	3,198,272
2026-06-03	2.010	2.020	1.975	2.010	1.997	3,627,568
2026-06-02	2.030	2.035	1.975	1.975	1.962	4,701,110
2026-06-01	1.950	2.010	1.908	1.995	1.982	3,067,315
2026-05-29	1.970	1.970	1.913	1.955	1.942	5,666,151
2026-05-28	1.925	2.030	1.910	2.000	1.987	6,300,245
2026-05-27	1.970	1.995	1.940	1.950	1.937	3,201,656
2026-05-26	2.000	2.050	1.960	1.975	1.962	4,304,021
2026-05-25	2.040	2.040	1.970	1.990	1.977	4,707,567
2026-05-22	2.050	2.110	2.020	2.110	2.096	4,713,603
2026-05-21	2.000	2.085	1.995	2.080	2.066	4,649,373
2026-05-20	2.100	2.110	2.060	2.080	2.066	5,661,232
2026-05-19	2.060	2.090	2.030	2.060	2.046	3,293,534
2026-05-18	2.150	2.150	2.060	2.080	2.066	6,228,803
2026-05-15	2.080	2.135	2.060	2.090	2.076	3,940,213
2026-05-14	2.040	2.070	2.005	2.040	2.026	2,207,496
2026-05-13	2.070	2.080	2.020	2.060	2.046	3,351,562
2026-05-12	1.995	2.030	1.980	1.995	1.982	3,472,079
2026-05-11	1.960	1.995	1.960	1.980	1.967	3,302,018
2026-05-08	2.020	2.040	1.950	1.960	1.947	4,051,667
2026-05-07	1.985	2.000	1.945	2.000	1.987	6,273,744
2026-05-06	2.080	2.100	2.055	2.070	2.056	3,495,032
2026-05-05	2.120	2.155	2.115	2.120	2.106	3,153,572
2026-05-04	2.140	2.145	2.070	2.080	2.066	4,374,084

← NewerPage 2 of 22 · 1,268 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.