Karoon Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	1.530	1.555	1.528	1.540	1.504	3,028,991
2025-11-05	1.540	1.543	1.515	1.535	1.499	3,172,897
2025-11-04	1.585	1.585	1.540	1.540	1.504	2,404,205
2025-11-03	1.630	1.638	1.580	1.585	1.548	3,210,085
2025-10-31	1.565	1.605	1.565	1.605	1.567	2,858,939
2025-10-30	1.615	1.620	1.565	1.580	1.543	3,935,721
2025-10-29	1.570	1.590	1.560	1.575	1.538	2,931,587
2025-10-28	1.650	1.660	1.565	1.570	1.533	5,558,486
2025-10-27	1.630	1.655	1.585	1.630	1.592	6,343,247
2025-10-24	1.640	1.685	1.613	1.625	1.587	11,540,617
2025-10-23	1.470	1.583	1.455	1.570	1.533	8,003,848
2025-10-22	1.420	1.440	1.405	1.435	1.401	3,244,217
2025-10-21	1.420	1.445	1.400	1.420	1.387	4,778,365
2025-10-20	1.415	1.430	1.400	1.415	1.382	3,876,281
2025-10-17	1.455	1.455	1.415	1.420	1.387	3,629,348
2025-10-16	1.495	1.495	1.460	1.465	1.430	4,214,392
2025-10-15	1.500	1.500	1.470	1.490	1.455	4,083,859
2025-10-14	1.500	1.520	1.478	1.505	1.470	3,437,102
2025-10-13	1.490	1.495	1.455	1.490	1.455	4,558,578
2025-10-10	1.530	1.530	1.485	1.515	1.479	4,451,635
2025-10-09	1.520	1.555	1.490	1.545	1.509	6,196,105
2025-10-08	1.560	1.560	1.505	1.515	1.479	3,127,196
2025-10-07	1.625	1.630	1.560	1.560	1.523	5,508,875
2025-10-06	1.600	1.640	1.590	1.620	1.582	2,194,143
2025-10-03	1.600	1.625	1.590	1.595	1.557	1,812,576
2025-10-02	1.625	1.635	1.603	1.610	1.572	3,085,829
2025-10-01	1.650	1.655	1.620	1.620	1.582	2,709,624
2025-09-30	1.680	1.680	1.645	1.650	1.611	2,000,456
2025-09-29	1.750	1.755	1.700	1.705	1.665	2,339,312
2025-09-26	1.735	1.755	1.710	1.735	1.694	4,077,716
2025-09-25	1.655	1.735	1.650	1.730	1.689	6,499,539
2025-09-24	1.610	1.640	1.610	1.630	1.592	2,755,709
2025-09-23	1.575	1.605	1.575	1.600	1.562	2,542,346
2025-09-22	1.595	1.620	1.573	1.585	1.548	2,497,203
2025-09-19	1.640	1.648	1.595	1.595	1.557	9,856,794
2025-09-18	1.650	1.663	1.620	1.640	1.601	3,952,196
2025-09-17	1.690	1.730	1.688	1.700	1.660	3,745,389
2025-09-16	1.635	1.660	1.620	1.655	1.616	1,788,120
2025-09-15	1.605	1.630	1.588	1.620	1.582	2,087,868
2025-09-12	1.595	1.620	1.573	1.595	1.557	5,534,399
2025-09-11	1.645	1.655	1.625	1.640	1.601	2,879,249
2025-09-10	1.620	1.630	1.600	1.610	1.572	4,790,854
2025-09-09	1.610	1.650	1.600	1.635	1.596	4,876,023
2025-09-08	1.620	1.625	1.585	1.625	1.587	3,771,995
2025-09-05	1.635	1.675	1.620	1.645	1.606	3,748,741
2025-09-04	1.615	1.650	1.615	1.635	1.596	5,481,933
2025-09-03	1.675	1.700	1.660	1.665	1.626	4,519,855
2025-09-02	1.720	1.725	1.675	1.700	1.660	3,387,798
2025-09-01	1.720	1.740	1.700	1.730	1.689	3,540,449
2025-08-29	1.775	1.785	1.720	1.760	1.695	3,762,358
2025-08-28	1.930	1.935	1.765	1.775	1.710	6,726,916
2025-08-27	1.890	2.020	1.890	1.900	1.830	9,059,971
2025-08-26	1.830	1.860	1.810	1.855	1.787	6,697,342
2025-08-25	1.860	1.890	1.813	1.840	1.772	5,016,962
2025-08-22	1.835	1.860	1.828	1.855	1.787	2,114,727
2025-08-21	1.820	1.825	1.795	1.820	1.753	1,951,237
2025-08-20	1.825	1.840	1.775	1.805	1.738	4,032,313
2025-08-19	1.830	1.855	1.820	1.825	1.758	3,873,309
2025-08-18	1.845	1.855	1.815	1.840	1.772	1,865,109
2025-08-15	1.820	1.883	1.820	1.865	1.796	4,099,869

← NewerPage 5 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.