Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	2.190	2.200	2.135	2.170	2.156	3,213,046
2026-04-30	2.210	2.220	2.145	2.190	2.175	7,694,242
2026-04-29	2.180	2.210	2.140	2.140	2.126	5,737,578
2026-04-28	2.200	2.230	2.070	2.150	2.136	7,639,215
2026-04-27	2.210	2.220	2.160	2.180	2.165	3,531,056
2026-04-24	2.200	2.260	2.190	2.240	2.225	5,652,979
2026-04-23	2.070	2.200	2.060	2.200	2.185	8,845,087
2026-04-22	2.060	2.090	2.020	2.040	2.026	7,028,671
2026-04-21	2.030	2.030	1.975	2.010	1.997	6,248,195
2026-04-20	2.120	2.130	2.000	2.000	1.987	8,441,785
2026-04-17	2.200	2.235	2.120	2.140	2.126	5,037,441
2026-04-16	2.150	2.200	2.130	2.200	2.185	5,831,445
2026-04-15	2.050	2.175	2.040	2.150	2.136	12,376,382
2026-04-14	2.050	2.180	2.040	2.170	2.156	10,116,978
2026-04-13	2.130	2.170	2.070	2.090	2.076	8,793,241
2026-04-10	1.965	1.990	1.925	1.990	1.977	7,579,969
2026-04-09	1.970	1.985	1.945	1.975	1.962	15,879,583
2026-04-08	1.940	1.940	1.865	1.895	1.882	20,320,891
2026-04-07	2.140	2.200	2.070	2.180	2.165	9,147,552
2026-04-02	1.940	2.140	1.895	2.120	2.106	13,466,847
2026-04-01	1.980	2.010	1.900	1.990	1.977	12,940,257
2026-03-31	2.160	2.185	2.040	2.060	2.046	12,969,763
2026-03-30	2.100	2.190	2.090	2.140	2.126	17,171,350
2026-03-27	2.000	2.040	1.990	2.020	2.007	6,097,868
2026-03-26	1.950	1.985	1.925	1.980	1.967	9,670,591
2026-03-25	2.060	2.070	1.875	1.910	1.897	14,509,995
2026-03-24	1.950	2.070	1.930	2.060	2.046	9,614,072
2026-03-23	1.985	2.065	1.970	2.060	2.046	9,106,576
2026-03-20	2.000	2.030	1.910	1.970	1.957	14,869,162
2026-03-19	1.945	2.020	1.930	2.010	1.997	22,386,251
2026-03-18	1.920	1.935	1.875	1.905	1.892	6,579,157
2026-03-17	1.870	1.955	1.850	1.915	1.902	9,454,567
2026-03-16	1.900	1.960	1.895	1.925	1.912	12,058,414
2026-03-13	1.900	1.955	1.835	1.840	1.828	12,911,799
2026-03-12	2.000	2.000	1.935	1.980	1.967	14,190,436
2026-03-11	1.850	1.920	1.845	1.890	1.877	13,669,794
2026-03-10	1.850	1.880	1.785	1.865	1.853	10,531,070
2026-03-09	1.975	2.060	1.880	2.000	1.987	25,732,388
2026-03-06	1.860	1.910	1.805	1.815	1.803	11,397,158
2026-03-05	1.780	1.820	1.725	1.810	1.798	6,060,447
2026-03-04	1.860	1.890	1.788	1.820	1.777	8,722,120
2026-03-03	1.800	1.830	1.720	1.810	1.767	9,498,614
2026-03-02	1.795	1.888	1.715	1.780	1.738	19,455,534
2026-02-27	1.575	1.585	1.518	1.545	1.509	6,007,165
2026-02-26	1.625	1.670	1.560	1.585	1.548	10,303,017
2026-02-25	1.655	1.655	1.625	1.635	1.596	2,785,044
2026-02-24	1.700	1.700	1.630	1.655	1.616	3,766,633
2026-02-23	1.735	1.750	1.670	1.685	1.645	3,788,475
2026-02-20	1.700	1.735	1.675	1.735	1.694	5,743,997
2026-02-19	1.580	1.685	1.580	1.685	1.645	6,389,438
2026-02-18	1.475	1.540	1.460	1.535	1.499	3,565,271
2026-02-17	1.565	1.565	1.500	1.505	1.470	3,003,535
2026-02-16	1.545	1.555	1.530	1.550	1.513	2,756,312
2026-02-13	1.565	1.590	1.508	1.525	1.489	5,264,023
2026-02-12	1.660	1.700	1.603	1.620	1.582	5,050,887
2026-02-11	1.680	1.695	1.630	1.665	1.626	4,111,638
2026-02-10	1.660	1.695	1.645	1.685	1.645	5,100,259
2026-02-09	1.630	1.645	1.615	1.630	1.592	3,769,209
2026-02-06	1.625	1.645	1.590	1.620	1.582	4,791,362
2026-02-05	1.710	1.715	1.633	1.665	1.626	5,112,823

← NewerPage 3 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.