Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.862	1.872	1.822	1.837	1.668	2,933,275
2022-01-21	1.921	1.921	1.837	1.872	1.700	3,625,919
2022-01-20	1.921	1.951	1.906	1.951	1.772	1,784,091
2022-01-19	1.921	1.958	1.886	1.906	1.731	2,532,814
2022-01-18	1.956	1.956	1.899	1.926	1.749	1,401,635
2022-01-17	1.961	1.976	1.931	1.956	1.776	2,027,416
2022-01-14	1.946	1.946	1.881	1.941	1.763	1,427,543
2022-01-13	1.951	1.971	1.921	1.936	1.758	2,433,376
2022-01-12	1.886	1.966	1.881	1.931	1.754	2,951,762
2022-01-11	1.817	1.886	1.802	1.867	1.695	2,475,376
2022-01-10	1.842	1.857	1.812	1.837	1.668	1,132,842
2022-01-07	1.837	1.854	1.782	1.842	1.673	2,362,975
2022-01-06	1.797	1.842	1.755	1.812	1.646	3,693,833
2022-01-05	1.753	1.827	1.738	1.817	1.650	3,312,610
2022-01-04	1.683	1.753	1.681	1.743	1.583	6,282,085
2021-12-31	1.674	1.674	1.629	1.664	1.511	1,190,336
2021-12-30	1.683	1.688	1.644	1.674	1.520	2,287,180
2021-12-29	1.683	1.713	1.664	1.669	1.515	2,055,837
2021-12-24	1.664	1.664	1.634	1.664	1.511	675,759
2021-12-23	1.614	1.659	1.599	1.649	1.497	2,420,727
2021-12-22	1.604	1.624	1.579	1.584	1.439	2,014,427
2021-12-21	1.594	1.619	1.589	1.599	1.453	2,108,022
2021-12-20	1.639	1.639	1.577	1.594	1.448	1,966,782
2021-12-17	1.654	1.654	1.614	1.639	1.488	2,113,032
2021-12-16	1.634	1.664	1.612	1.644	1.493	2,439,105
2021-12-15	1.639	1.659	1.604	1.614	1.466	1,830,654
2021-12-14	1.654	1.683	1.639	1.669	1.515	2,300,761
2021-12-13	1.683	1.683	1.634	1.664	1.511	1,896,844
2021-12-10	1.619	1.683	1.589	1.683	1.529	3,503,857
2021-12-09	1.664	1.683	1.614	1.629	1.479	1,244,700
2021-12-08	1.634	1.674	1.634	1.644	1.493	2,256,017
2021-12-07	1.584	1.614	1.570	1.614	1.466	3,312,275
2021-12-06	1.510	1.579	1.505	1.570	1.426	2,795,399
2021-12-03	1.574	1.589	1.545	1.579	1.435	2,214,164
2021-12-02	1.584	1.594	1.550	1.560	1.417	2,965,124
2021-12-01	1.644	1.669	1.604	1.609	1.462	3,803,105
2021-11-30	1.678	1.721	1.664	1.669	1.515	21,037,154
2021-11-29	1.629	1.708	1.629	1.688	1.533	5,270,258
2021-11-26	1.777	1.777	1.678	1.683	1.529	3,018,210
2021-11-25	1.802	1.802	1.773	1.777	1.614	3,080,470
2021-11-24	1.812	1.817	1.777	1.782	1.619	3,506,184
2021-11-23	1.743	1.797	1.728	1.763	1.601	2,846,552
2021-11-22	1.748	1.763	1.713	1.733	1.574	4,717,885
2021-11-19	1.782	1.807	1.768	1.782	1.619	2,397,310
2021-11-18	1.847	1.857	1.753	1.768	1.605	4,452,169
2021-11-17	1.876	1.896	1.847	1.862	1.691	4,047,774
2021-11-16	1.842	1.872	1.802	1.852	1.682	2,899,917
2021-11-15	1.862	1.896	1.847	1.857	1.686	4,297,218
2021-11-12	1.782	1.862	1.777	1.847	1.677	3,871,380
2021-11-11	1.777	1.807	1.753	1.802	1.637	4,638,949
2021-11-10	1.857	1.862	1.787	1.822	1.655	3,630,087
2021-11-09	1.812	1.842	1.802	1.817	1.650	1,467,653
2021-11-08	1.797	1.847	1.797	1.827	1.659	1,557,976
2021-11-05	1.802	1.827	1.768	1.797	1.632	2,582,491
2021-11-04	1.777	1.817	1.758	1.797	1.632	2,730,250
2021-11-03	1.782	1.812	1.743	1.777	1.614	5,397,657
2021-11-02	1.862	1.876	1.763	1.782	1.619	4,154,334
2021-11-01	1.852	1.911	1.822	1.837	1.668	7,665,354
2021-10-29	1.743	1.837	1.708	1.802	1.637	6,171,832
2021-10-28	1.703	1.743	1.644	1.723	1.565	3,942,866

← NewerPage 21 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.