Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	2.248	2.287	2.208	2.238	2.033	3,127,341
2022-04-20	2.258	2.258	2.174	2.228	2.024	2,399,695
2022-04-19	2.218	2.312	2.198	2.268	2.060	2,768,083
2022-04-14	2.169	2.169	2.129	2.139	1.943	1,838,765
2022-04-13	2.129	2.149	2.099	2.119	1.925	1,286,249
2022-04-12	2.050	2.079	2.020	2.070	1.880	1,494,435
2022-04-11	2.070	2.094	2.040	2.060	1.871	1,321,664
2022-04-08	2.070	2.104	2.050	2.050	1.862	1,040,899
2022-04-07	2.089	2.139	2.060	2.079	1.889	1,394,600
2022-04-06	2.139	2.169	2.119	2.139	1.943	2,255,474
2022-04-05	2.179	2.218	2.169	2.169	1.970	1,373,203
2022-04-04	2.208	2.228	2.159	2.179	1.979	2,551,951
2022-04-01	2.079	2.188	2.079	2.169	1.970	2,320,245
2022-03-31	2.119	2.159	2.079	2.129	1.934	3,950,700
2022-03-30	2.139	2.159	2.089	2.119	1.925	2,203,309
2022-03-29	2.139	2.169	2.089	2.149	1.952	2,978,052
2022-03-28	2.179	2.248	2.179	2.228	2.024	2,852,392
2022-03-25	2.238	2.268	2.159	2.188	1.988	5,669,464
2022-03-24	2.238	2.268	2.218	2.248	2.042	1,661,441
2022-03-23	2.218	2.248	2.179	2.238	2.033	3,531,914
2022-03-22	2.218	2.268	2.179	2.208	2.006	3,046,605
2022-03-21	2.149	2.179	2.089	2.169	1.970	2,167,469
2022-03-18	2.149	2.174	2.099	2.149	1.952	6,264,904
2022-03-17	2.169	2.169	2.060	2.099	1.907	3,142,714
2022-03-16	2.129	2.179	2.089	2.169	1.970	2,232,616
2022-03-15	2.169	2.208	2.119	2.159	1.961	3,306,558
2022-03-14	2.179	2.258	2.179	2.228	2.024	2,785,905
2022-03-11	2.099	2.179	2.099	2.169	1.970	3,741,201
2022-03-10	2.179	2.179	2.000	2.089	1.898	7,353,799
2022-03-09	2.367	2.367	2.248	2.268	2.060	3,148,029
2022-03-08	2.327	2.337	2.208	2.278	2.069	6,642,463
2022-03-07	2.248	2.396	2.218	2.367	2.150	7,053,523
2022-03-04	2.159	2.183	2.114	2.149	1.952	3,933,999
2022-03-03	2.179	2.233	2.169	2.179	1.979	4,220,249
2022-03-02	2.169	2.179	2.109	2.149	1.952	5,262,662
2022-03-01	2.060	2.139	2.060	2.099	1.907	6,033,060
2022-02-28	2.010	2.020	1.966	2.020	1.835	5,075,284
2022-02-25	1.951	1.980	1.931	1.961	1.781	4,129,485
2022-02-24	1.921	1.931	1.862	1.921	1.745	3,229,285
2022-02-23	1.886	1.971	1.886	1.941	1.763	3,795,298
2022-02-22	1.886	1.896	1.837	1.881	1.709	2,732,549
2022-02-21	1.911	1.931	1.832	1.832	1.664	2,770,817
2022-02-18	1.931	1.956	1.906	1.906	1.731	1,697,806
2022-02-17	1.961	1.976	1.911	1.931	1.754	2,773,084
2022-02-16	1.901	1.931	1.881	1.931	1.754	1,775,461
2022-02-15	1.941	1.941	1.876	1.886	1.713	2,487,813
2022-02-14	1.941	1.980	1.941	1.966	1.785	3,490,772
2022-02-11	1.951	1.971	1.876	1.881	1.709	2,669,046
2022-02-10	1.980	1.980	1.941	1.951	1.772	2,470,171
2022-02-09	1.931	1.990	1.886	1.980	1.799	4,335,457
2022-02-08	2.000	2.000	1.946	1.946	1.767	2,064,312
2022-02-07	2.000	2.020	1.971	2.000	1.817	2,546,532
2022-02-04	2.000	2.000	1.951	2.000	1.817	1,589,333
2022-02-03	2.050	2.070	1.990	2.020	1.835	5,931,391
2022-02-02	1.906	2.020	1.896	2.020	1.835	5,826,322
2022-02-01	1.926	1.946	1.876	1.876	1.704	2,286,722
2022-01-31	1.847	1.896	1.807	1.891	1.718	3,331,559
2022-01-28	1.817	1.847	1.777	1.837	1.668	4,392,156
2022-01-27	1.763	1.832	1.743	1.827	1.659	5,051,631
2022-01-25	1.782	1.827	1.723	1.728	1.569	3,274,187

← NewerPage 20 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.