Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.660	1.680	1.630	1.675	1.636	6,523,830
2026-02-03	1.670	1.670	1.613	1.635	1.596	4,475,498
2026-02-02	1.690	1.705	1.635	1.670	1.631	4,849,291
2026-01-30	1.755	1.790	1.680	1.695	1.655	8,170,381
2026-01-29	1.700	1.740	1.663	1.705	1.665	5,355,572
2026-01-28	1.675	1.695	1.615	1.680	1.640	6,940,723
2026-01-27	1.645	1.735	1.600	1.635	1.596	7,593,915
2026-01-23	1.610	1.640	1.605	1.630	1.592	2,773,634
2026-01-22	1.645	1.660	1.600	1.635	1.596	5,577,100
2026-01-21	1.580	1.610	1.578	1.590	1.553	3,574,481
2026-01-20	1.590	1.605	1.550	1.575	1.538	2,748,246
2026-01-19	1.580	1.610	1.563	1.600	1.562	2,790,443
2026-01-16	1.630	1.635	1.575	1.580	1.543	3,636,107
2026-01-15	1.680	1.680	1.615	1.635	1.596	4,665,299
2026-01-14	1.600	1.670	1.585	1.670	1.631	7,296,130
2026-01-13	1.560	1.575	1.515	1.555	1.518	3,944,021
2026-01-12	1.560	1.590	1.543	1.555	1.518	3,793,834
2026-01-09	1.510	1.550	1.510	1.535	1.499	4,582,030
2026-01-08	1.450	1.470	1.445	1.460	1.426	2,320,216
2026-01-07	1.495	1.495	1.450	1.450	1.416	4,655,927
2026-01-06	1.530	1.530	1.500	1.510	1.474	3,311,978
2026-01-05	1.550	1.585	1.505	1.510	1.474	3,137,554
2026-01-02	1.540	1.565	1.540	1.555	1.518	1,089,660
2025-12-31	1.540	1.565	1.530	1.540	1.504	1,228,115
2025-12-30	1.535	1.560	1.525	1.545	1.509	1,459,939
2025-12-29	1.550	1.550	1.510	1.525	1.489	2,265,055
2025-12-24	1.555	1.570	1.550	1.550	1.513	1,485,540
2025-12-23	1.550	1.570	1.543	1.560	1.523	3,498,702
2025-12-22	1.500	1.550	1.470	1.545	1.509	3,202,456
2025-12-19	1.505	1.530	1.490	1.495	1.460	7,646,429
2025-12-18	1.570	1.580	1.495	1.505	1.470	7,607,745
2025-12-17	1.545	1.560	1.523	1.550	1.513	5,591,694
2025-12-16	1.625	1.635	1.573	1.585	1.548	5,011,571
2025-12-15	1.615	1.640	1.595	1.635	1.596	3,448,396
2025-12-12	1.610	1.630	1.590	1.615	1.577	2,364,258
2025-12-11	1.600	1.630	1.585	1.615	1.577	3,124,856
2025-12-10	1.610	1.620	1.580	1.595	1.557	2,854,480
2025-12-09	1.610	1.610	1.583	1.600	1.562	3,502,386
2025-12-08	1.610	1.630	1.600	1.625	1.587	1,962,709
2025-12-05	1.630	1.670	1.613	1.615	1.577	2,417,500
2025-12-04	1.630	1.643	1.615	1.620	1.582	3,089,243
2025-12-03	1.595	1.615	1.580	1.600	1.562	2,565,507
2025-12-02	1.595	1.630	1.580	1.610	1.572	5,943,679
2025-12-01	1.545	1.590	1.520	1.580	1.543	7,250,755
2025-11-28	1.580	1.580	1.523	1.540	1.504	7,025,713
2025-11-27	1.620	1.650	1.530	1.540	1.504	4,949,218
2025-11-26	1.570	1.590	1.545	1.580	1.543	5,764,345
2025-11-25	1.515	1.565	1.503	1.560	1.523	4,331,985
2025-11-24	1.510	1.535	1.490	1.505	1.470	3,262,303
2025-11-21	1.585	1.585	1.510	1.515	1.479	2,834,176
2025-11-20	1.590	1.620	1.560	1.600	1.562	3,612,849
2025-11-19	1.630	1.650	1.580	1.610	1.572	3,648,417
2025-11-18	1.660	1.685	1.640	1.650	1.611	8,601,174
2025-11-17	1.675	1.690	1.655	1.680	1.640	2,766,957
2025-11-14	1.600	1.673	1.595	1.660	1.621	2,916,578
2025-11-13	1.600	1.635	1.590	1.630	1.592	4,800,632
2025-11-12	1.615	1.668	1.610	1.650	1.611	3,500,121
2025-11-11	1.585	1.595	1.565	1.580	1.543	3,170,207
2025-11-10	1.545	1.590	1.535	1.570	1.533	2,602,502
2025-11-07	1.535	1.560	1.523	1.535	1.499	1,730,375

← NewerPage 4 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.