Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.615 | 1.625 | 1.590 | 1.605 | 1.546 | 3,170,401 |
| 2025-05-20 | 1.610 | 1.630 | 1.585 | 1.605 | 1.546 | 1,999,863 |
| 2025-05-19 | 1.620 | 1.620 | 1.595 | 1.605 | 1.546 | 2,208,259 |
| 2025-05-16 | 1.620 | 1.640 | 1.588 | 1.610 | 1.551 | 3,784,894 |
| 2025-05-15 | 1.660 | 1.670 | 1.610 | 1.620 | 1.560 | 4,516,414 |
| 2025-05-14 | 1.650 | 1.685 | 1.650 | 1.680 | 1.618 | 5,902,766 |
| 2025-05-13 | 1.585 | 1.630 | 1.568 | 1.630 | 1.570 | 6,937,954 |
| 2025-05-12 | 1.500 | 1.563 | 1.500 | 1.560 | 1.502 | 4,240,903 |
| 2025-05-09 | 1.465 | 1.500 | 1.465 | 1.485 | 1.430 | 4,260,867 |
| 2025-05-08 | 1.440 | 1.455 | 1.430 | 1.440 | 1.387 | 2,959,925 |
| 2025-05-07 | 1.435 | 1.470 | 1.425 | 1.445 | 1.392 | 5,137,522 |
| 2025-05-06 | 1.430 | 1.435 | 1.390 | 1.420 | 1.368 | 2,520,022 |
| 2025-05-05 | 1.445 | 1.445 | 1.390 | 1.405 | 1.353 | 6,342,772 |
| 2025-05-02 | 1.435 | 1.485 | 1.420 | 1.460 | 1.406 | 2,480,182 |
| 2025-05-01 | 1.435 | 1.450 | 1.405 | 1.430 | 1.377 | 3,723,604 |
| 2025-04-30 | 1.440 | 1.465 | 1.423 | 1.440 | 1.387 | 6,809,773 |
| 2025-04-29 | 1.420 | 1.450 | 1.410 | 1.430 | 1.377 | 4,447,959 |
| 2025-04-28 | 1.400 | 1.430 | 1.395 | 1.420 | 1.368 | 2,758,810 |
| 2025-04-24 | 1.380 | 1.408 | 1.370 | 1.390 | 1.339 | 2,938,396 |
| 2025-04-23 | 1.340 | 1.403 | 1.338 | 1.395 | 1.344 | 4,523,234 |
| 2025-04-22 | 1.335 | 1.355 | 1.300 | 1.305 | 1.257 | 4,924,184 |
| 2025-04-17 | 1.280 | 1.345 | 1.275 | 1.340 | 1.291 | 5,703,972 |
| 2025-04-16 | 1.210 | 1.255 | 1.205 | 1.245 | 1.199 | 5,494,667 |
| 2025-04-15 | 1.225 | 1.240 | 1.205 | 1.225 | 1.180 | 9,639,170 |
| 2025-04-14 | 1.250 | 1.275 | 1.225 | 1.225 | 1.180 | 7,169,900 |
| 2025-04-11 | 1.225 | 1.248 | 1.205 | 1.230 | 1.185 | 6,352,775 |
| 2025-04-10 | 1.365 | 1.410 | 1.285 | 1.285 | 1.238 | 7,959,095 |
| 2025-04-09 | 1.275 | 1.275 | 1.210 | 1.220 | 1.175 | 5,215,587 |
| 2025-04-08 | 1.300 | 1.330 | 1.285 | 1.310 | 1.262 | 6,478,124 |
| 2025-04-07 | 1.220 | 1.310 | 1.200 | 1.285 | 1.238 | 13,363,855 |
| 2025-04-04 | 1.470 | 1.470 | 1.360 | 1.365 | 1.315 | 12,699,752 |
| 2025-04-03 | 1.565 | 1.588 | 1.533 | 1.555 | 1.498 | 5,153,033 |
| 2025-04-02 | 1.630 | 1.635 | 1.590 | 1.605 | 1.546 | 3,568,026 |
| 2025-04-01 | 1.610 | 1.633 | 1.595 | 1.620 | 1.560 | 5,247,857 |
| 2025-03-31 | 1.640 | 1.650 | 1.570 | 1.575 | 1.517 | 4,573,471 |
| 2025-03-28 | 1.640 | 1.670 | 1.630 | 1.660 | 1.599 | 2,333,407 |
| 2025-03-27 | 1.660 | 1.690 | 1.630 | 1.640 | 1.580 | 4,149,810 |
| 2025-03-26 | 1.655 | 1.715 | 1.650 | 1.660 | 1.599 | 5,244,413 |
| 2025-03-25 | 1.640 | 1.655 | 1.635 | 1.650 | 1.589 | 2,807,272 |
| 2025-03-24 | 1.620 | 1.640 | 1.613 | 1.635 | 1.575 | 2,389,429 |
| 2025-03-21 | 1.640 | 1.645 | 1.610 | 1.625 | 1.565 | 6,281,363 |
| 2025-03-20 | 1.610 | 1.640 | 1.590 | 1.630 | 1.570 | 4,907,193 |
| 2025-03-19 | 1.640 | 1.650 | 1.590 | 1.610 | 1.551 | 4,631,656 |
| 2025-03-18 | 1.610 | 1.645 | 1.563 | 1.625 | 1.565 | 7,166,495 |
| 2025-03-17 | 1.570 | 1.625 | 1.565 | 1.610 | 1.551 | 3,762,739 |
| 2025-03-14 | 1.575 | 1.580 | 1.545 | 1.560 | 1.502 | 4,002,098 |
| 2025-03-13 | 1.560 | 1.580 | 1.535 | 1.570 | 1.512 | 5,527,627 |
| 2025-03-12 | 1.530 | 1.595 | 1.523 | 1.565 | 1.507 | 8,552,399 |
| 2025-03-11 | 1.485 | 1.565 | 1.465 | 1.540 | 1.483 | 10,396,216 |
| 2025-03-10 | 1.540 | 1.553 | 1.515 | 1.525 | 1.469 | 5,892,170 |
| 2025-03-07 | 1.535 | 1.560 | 1.503 | 1.520 | 1.464 | 7,100,596 |
| 2025-03-06 | 1.515 | 1.540 | 1.493 | 1.540 | 1.483 | 8,590,129 |
| 2025-03-05 | 1.560 | 1.585 | 1.503 | 1.535 | 1.478 | 7,188,007 |
| 2025-03-04 | 1.500 | 1.570 | 1.470 | 1.565 | 1.507 | 8,737,635 |
| 2025-03-03 | 1.550 | 1.590 | 1.533 | 1.570 | 1.464 | 4,412,956 |
| 2025-02-28 | 1.485 | 1.560 | 1.485 | 1.535 | 1.431 | 8,647,082 |
| 2025-02-27 | 1.460 | 1.510 | 1.418 | 1.455 | 1.357 | 6,526,287 |
| 2025-02-26 | 1.385 | 1.398 | 1.365 | 1.390 | 1.296 | 2,394,425 |
| 2025-02-25 | 1.410 | 1.410 | 1.370 | 1.400 | 1.305 | 2,978,076 |
| 2025-02-24 | 1.400 | 1.423 | 1.390 | 1.400 | 1.305 | 2,412,483 |
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.