Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.425 | 1.430 | 1.398 | 1.415 | 1.319 | 2,761,824 |
| 2025-02-20 | 1.385 | 1.410 | 1.370 | 1.405 | 1.310 | 3,925,154 |
| 2025-02-19 | 1.400 | 1.400 | 1.363 | 1.380 | 1.287 | 5,554,167 |
| 2025-02-18 | 1.415 | 1.415 | 1.365 | 1.395 | 1.301 | 4,082,846 |
| 2025-02-17 | 1.425 | 1.440 | 1.405 | 1.425 | 1.329 | 2,297,244 |
| 2025-02-14 | 1.470 | 1.475 | 1.420 | 1.430 | 1.333 | 3,550,465 |
| 2025-02-13 | 1.465 | 1.485 | 1.440 | 1.465 | 1.366 | 5,058,477 |
| 2025-02-12 | 1.530 | 1.540 | 1.460 | 1.485 | 1.385 | 5,478,093 |
| 2025-02-11 | 1.530 | 1.538 | 1.505 | 1.510 | 1.408 | 4,234,167 |
| 2025-02-10 | 1.510 | 1.520 | 1.488 | 1.510 | 1.408 | 2,832,102 |
| 2025-02-07 | 1.575 | 1.575 | 1.510 | 1.515 | 1.413 | 5,644,953 |
| 2025-02-06 | 1.610 | 1.620 | 1.560 | 1.575 | 1.469 | 6,140,733 |
| 2025-02-05 | 1.570 | 1.613 | 1.560 | 1.605 | 1.497 | 5,732,398 |
| 2025-02-04 | 1.560 | 1.575 | 1.535 | 1.545 | 1.441 | 5,708,879 |
| 2025-02-03 | 1.560 | 1.568 | 1.533 | 1.555 | 1.450 | 5,350,001 |
| 2025-01-31 | 1.550 | 1.595 | 1.545 | 1.580 | 1.473 | 5,473,637 |
| 2025-01-30 | 1.435 | 1.545 | 1.435 | 1.535 | 1.431 | 8,444,388 |
| 2025-01-29 | 1.380 | 1.435 | 1.378 | 1.425 | 1.329 | 3,575,323 |
| 2025-01-28 | 1.380 | 1.390 | 1.355 | 1.370 | 1.277 | 3,727,042 |
| 2025-01-24 | 1.390 | 1.410 | 1.380 | 1.400 | 1.305 | 4,072,498 |
| 2025-01-23 | 1.410 | 1.425 | 1.395 | 1.405 | 1.310 | 3,241,974 |
| 2025-01-22 | 1.415 | 1.425 | 1.390 | 1.410 | 1.315 | 4,102,648 |
| 2025-01-21 | 1.405 | 1.425 | 1.390 | 1.420 | 1.324 | 5,157,198 |
| 2025-01-20 | 1.495 | 1.500 | 1.410 | 1.410 | 1.315 | 4,869,633 |
| 2025-01-17 | 1.485 | 1.505 | 1.468 | 1.495 | 1.394 | 2,920,464 |
| 2025-01-16 | 1.430 | 1.495 | 1.430 | 1.495 | 1.394 | 5,321,682 |
| 2025-01-15 | 1.425 | 1.430 | 1.400 | 1.410 | 1.315 | 10,640,458 |
| 2025-01-14 | 1.465 | 1.495 | 1.435 | 1.440 | 1.343 | 5,346,610 |
| 2025-01-13 | 1.415 | 1.480 | 1.415 | 1.460 | 1.361 | 5,795,077 |
| 2025-01-10 | 1.430 | 1.430 | 1.390 | 1.410 | 1.315 | 1,759,696 |
| 2025-01-09 | 1.435 | 1.435 | 1.385 | 1.420 | 1.324 | 2,491,276 |
| 2025-01-08 | 1.435 | 1.458 | 1.425 | 1.440 | 1.343 | 3,535,228 |
| 2025-01-07 | 1.440 | 1.455 | 1.435 | 1.435 | 1.338 | 4,507,551 |
| 2025-01-06 | 1.440 | 1.448 | 1.430 | 1.440 | 1.343 | 2,645,991 |
| 2025-01-03 | 1.410 | 1.440 | 1.410 | 1.435 | 1.338 | 1,824,211 |
| 2025-01-02 | 1.395 | 1.420 | 1.380 | 1.400 | 1.305 | 3,169,370 |
| 2024-12-31 | 1.350 | 1.390 | 1.350 | 1.390 | 1.296 | 2,034,578 |
| 2024-12-30 | 1.310 | 1.350 | 1.300 | 1.345 | 1.254 | 2,796,982 |
| 2024-12-27 | 1.300 | 1.340 | 1.285 | 1.300 | 1.212 | 4,882,799 |
| 2024-12-24 | 1.295 | 1.313 | 1.278 | 1.290 | 1.203 | 2,272,335 |
| 2024-12-23 | 1.280 | 1.305 | 1.275 | 1.285 | 1.198 | 3,149,488 |
| 2024-12-20 | 1.235 | 1.295 | 1.235 | 1.295 | 1.208 | 8,940,589 |
| 2024-12-19 | 1.260 | 1.280 | 1.225 | 1.230 | 1.147 | 8,732,030 |
| 2024-12-18 | 1.260 | 1.275 | 1.175 | 1.275 | 1.189 | 21,638,311 |
| 2024-12-17 | 1.330 | 1.365 | 1.260 | 1.260 | 1.175 | 11,690,616 |
| 2024-12-16 | 1.410 | 1.418 | 1.380 | 1.395 | 1.301 | 1,811,308 |
| 2024-12-13 | 1.390 | 1.423 | 1.385 | 1.410 | 1.315 | 2,566,398 |
| 2024-12-12 | 1.400 | 1.450 | 1.395 | 1.400 | 1.305 | 4,587,358 |
| 2024-12-11 | 1.385 | 1.395 | 1.355 | 1.380 | 1.287 | 3,417,864 |
| 2024-12-10 | 1.325 | 1.385 | 1.320 | 1.385 | 1.291 | 3,812,434 |
| 2024-12-09 | 1.345 | 1.348 | 1.285 | 1.315 | 1.226 | 7,584,696 |
| 2024-12-06 | 1.340 | 1.355 | 1.330 | 1.345 | 1.254 | 4,981,998 |
| 2024-12-05 | 1.355 | 1.370 | 1.340 | 1.355 | 1.263 | 5,803,361 |
| 2024-12-04 | 1.360 | 1.378 | 1.350 | 1.360 | 1.268 | 3,194,284 |
| 2024-12-03 | 1.355 | 1.375 | 1.340 | 1.360 | 1.268 | 5,236,215 |
| 2024-12-02 | 1.330 | 1.365 | 1.330 | 1.350 | 1.259 | 5,357,099 |
| 2024-11-29 | 1.305 | 1.340 | 1.305 | 1.330 | 1.240 | 2,848,832 |
| 2024-11-28 | 1.330 | 1.335 | 1.305 | 1.315 | 1.226 | 3,449,823 |
| 2024-11-27 | 1.310 | 1.335 | 1.295 | 1.320 | 1.231 | 5,624,732 |
| 2024-11-26 | 1.360 | 1.370 | 1.310 | 1.315 | 1.226 | 5,283,630 |
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.