Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1.865 | 1.885 | 1.815 | 1.830 | 1.762 | 2,795,872 |
| 2025-08-13 | 1.955 | 1.958 | 1.880 | 1.880 | 1.811 | 1,719,687 |
| 2025-08-12 | 1.940 | 1.960 | 1.915 | 1.955 | 1.883 | 4,210,825 |
| 2025-08-11 | 1.920 | 1.945 | 1.910 | 1.930 | 1.859 | 2,911,304 |
| 2025-08-08 | 1.890 | 1.930 | 1.870 | 1.930 | 1.859 | 3,528,111 |
| 2025-08-07 | 1.885 | 1.900 | 1.875 | 1.900 | 1.830 | 2,544,716 |
| 2025-08-06 | 1.850 | 1.900 | 1.845 | 1.895 | 1.825 | 3,415,415 |
| 2025-08-05 | 1.820 | 1.860 | 1.813 | 1.845 | 1.777 | 4,169,628 |
| 2025-08-04 | 1.810 | 1.830 | 1.805 | 1.825 | 1.758 | 2,298,433 |
| 2025-08-01 | 1.860 | 1.875 | 1.838 | 1.860 | 1.791 | 2,152,598 |
| 2025-07-31 | 1.890 | 1.905 | 1.860 | 1.865 | 1.796 | 2,781,559 |
| 2025-07-30 | 1.945 | 1.965 | 1.880 | 1.890 | 1.820 | 3,728,150 |
| 2025-07-29 | 1.920 | 1.935 | 1.890 | 1.915 | 1.844 | 3,362,047 |
| 2025-07-28 | 1.890 | 1.910 | 1.885 | 1.900 | 1.830 | 4,148,106 |
| 2025-07-25 | 1.875 | 1.915 | 1.875 | 1.900 | 1.830 | 4,334,657 |
| 2025-07-24 | 1.955 | 1.970 | 1.890 | 1.910 | 1.840 | 4,607,917 |
| 2025-07-23 | 1.960 | 1.985 | 1.880 | 1.965 | 1.893 | 5,559,235 |
| 2025-07-22 | 1.970 | 1.985 | 1.925 | 1.935 | 1.864 | 2,728,627 |
| 2025-07-21 | 1.915 | 1.970 | 1.900 | 1.965 | 1.893 | 3,744,309 |
| 2025-07-18 | 1.920 | 1.935 | 1.885 | 1.930 | 1.859 | 3,449,030 |
| 2025-07-17 | 1.905 | 1.910 | 1.875 | 1.905 | 1.835 | 4,445,882 |
| 2025-07-16 | 1.880 | 1.905 | 1.870 | 1.900 | 1.830 | 4,816,182 |
| 2025-07-15 | 1.870 | 1.905 | 1.860 | 1.900 | 1.830 | 3,671,164 |
| 2025-07-14 | 1.860 | 1.875 | 1.850 | 1.855 | 1.787 | 4,036,237 |
| 2025-07-11 | 1.855 | 1.855 | 1.805 | 1.840 | 1.772 | 4,278,896 |
| 2025-07-10 | 1.890 | 1.900 | 1.845 | 1.860 | 1.791 | 3,520,790 |
| 2025-07-09 | 1.905 | 1.955 | 1.885 | 1.900 | 1.830 | 7,875,878 |
| 2025-07-08 | 1.910 | 1.945 | 1.865 | 1.930 | 1.859 | 6,627,223 |
| 2025-07-07 | 1.890 | 1.915 | 1.850 | 1.900 | 1.830 | 5,259,126 |
| 2025-07-04 | 1.920 | 1.925 | 1.883 | 1.890 | 1.820 | 2,351,473 |
| 2025-07-03 | 1.955 | 1.995 | 1.893 | 1.910 | 1.840 | 5,083,815 |
| 2025-07-02 | 1.905 | 1.940 | 1.870 | 1.925 | 1.854 | 3,840,216 |
| 2025-07-01 | 1.940 | 1.950 | 1.905 | 1.910 | 1.840 | 2,461,043 |
| 2025-06-30 | 1.915 | 1.938 | 1.890 | 1.920 | 1.849 | 4,144,559 |
| 2025-06-27 | 1.945 | 1.965 | 1.895 | 1.900 | 1.830 | 3,508,363 |
| 2025-06-26 | 1.955 | 1.955 | 1.910 | 1.940 | 1.868 | 3,561,143 |
| 2025-06-25 | 1.950 | 1.975 | 1.910 | 1.945 | 1.873 | 5,155,564 |
| 2025-06-24 | 1.935 | 1.955 | 1.860 | 1.955 | 1.883 | 10,823,294 |
| 2025-06-23 | 2.100 | 2.170 | 2.080 | 2.090 | 2.013 | 9,214,843 |
| 2025-06-20 | 2.050 | 2.070 | 2.025 | 2.070 | 1.994 | 7,169,811 |
| 2025-06-19 | 2.050 | 2.055 | 2.010 | 2.040 | 1.965 | 6,028,050 |
| 2025-06-18 | 2.070 | 2.090 | 2.010 | 2.020 | 1.945 | 6,514,862 |
| 2025-06-17 | 2.000 | 2.020 | 1.923 | 2.020 | 1.945 | 8,159,414 |
| 2025-06-16 | 2.040 | 2.100 | 1.993 | 2.030 | 1.955 | 9,388,282 |
| 2025-06-13 | 1.815 | 1.993 | 1.813 | 1.985 | 1.912 | 15,599,372 |
| 2025-06-12 | 1.805 | 1.840 | 1.785 | 1.790 | 1.724 | 5,896,039 |
| 2025-06-11 | 1.765 | 1.775 | 1.750 | 1.755 | 1.690 | 3,102,994 |
| 2025-06-10 | 1.770 | 1.795 | 1.745 | 1.760 | 1.695 | 5,358,725 |
| 2025-06-06 | 1.755 | 1.770 | 1.738 | 1.740 | 1.676 | 2,508,794 |
| 2025-06-05 | 1.740 | 1.758 | 1.725 | 1.745 | 1.681 | 3,823,975 |
| 2025-06-04 | 1.680 | 1.740 | 1.680 | 1.740 | 1.676 | 7,056,530 |
| 2025-06-03 | 1.655 | 1.685 | 1.645 | 1.670 | 1.608 | 2,511,106 |
| 2025-06-02 | 1.665 | 1.675 | 1.635 | 1.635 | 1.575 | 2,771,958 |
| 2025-05-30 | 1.655 | 1.670 | 1.645 | 1.665 | 1.604 | 3,531,865 |
| 2025-05-29 | 1.660 | 1.680 | 1.653 | 1.665 | 1.604 | 1,994,365 |
| 2025-05-28 | 1.650 | 1.660 | 1.633 | 1.660 | 1.599 | 2,410,638 |
| 2025-05-27 | 1.640 | 1.660 | 1.630 | 1.635 | 1.575 | 2,534,253 |
| 2025-05-26 | 1.630 | 1.650 | 1.623 | 1.635 | 1.575 | 2,417,944 |
| 2025-05-23 | 1.580 | 1.635 | 1.580 | 1.625 | 1.565 | 3,381,558 |
| 2025-05-22 | 1.575 | 1.593 | 1.570 | 1.570 | 1.512 | 2,377,202 |
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.