Karoon Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 1.410 | 1.425 | 1.375 | 1.375 | 1.282 | 6,364,959 |
| 2024-11-22 | 1.380 | 1.420 | 1.378 | 1.395 | 1.301 | 4,652,833 |
| 2024-11-21 | 1.375 | 1.385 | 1.355 | 1.355 | 1.263 | 1,873,012 |
| 2024-11-20 | 1.430 | 1.430 | 1.365 | 1.365 | 1.273 | 2,105,474 |
| 2024-11-19 | 1.410 | 1.435 | 1.405 | 1.415 | 1.319 | 3,826,690 |
| 2024-11-18 | 1.360 | 1.395 | 1.355 | 1.395 | 1.301 | 3,671,540 |
| 2024-11-15 | 1.345 | 1.390 | 1.340 | 1.380 | 1.287 | 3,274,661 |
| 2024-11-14 | 1.340 | 1.370 | 1.315 | 1.350 | 1.259 | 4,602,244 |
| 2024-11-13 | 1.350 | 1.360 | 1.318 | 1.340 | 1.249 | 6,424,190 |
| 2024-11-12 | 1.375 | 1.380 | 1.353 | 1.370 | 1.277 | 2,575,165 |
| 2024-11-11 | 1.380 | 1.395 | 1.370 | 1.375 | 1.282 | 2,782,570 |
| 2024-11-08 | 1.420 | 1.445 | 1.390 | 1.400 | 1.305 | 2,345,093 |
| 2024-11-07 | 1.400 | 1.440 | 1.383 | 1.430 | 1.333 | 5,761,062 |
| 2024-11-06 | 1.395 | 1.418 | 1.370 | 1.370 | 1.277 | 5,057,094 |
| 2024-11-05 | 1.385 | 1.410 | 1.375 | 1.390 | 1.296 | 2,802,739 |
| 2024-11-04 | 1.390 | 1.390 | 1.355 | 1.375 | 1.282 | 3,223,072 |
| 2024-11-01 | 1.375 | 1.403 | 1.365 | 1.400 | 1.305 | 3,116,592 |
| 2024-10-31 | 1.390 | 1.410 | 1.375 | 1.390 | 1.296 | 4,311,353 |
| 2024-10-30 | 1.355 | 1.383 | 1.350 | 1.370 | 1.277 | 6,132,541 |
| 2024-10-29 | 1.390 | 1.390 | 1.353 | 1.355 | 1.263 | 4,611,001 |
| 2024-10-28 | 1.370 | 1.385 | 1.330 | 1.380 | 1.287 | 8,197,658 |
| 2024-10-25 | 1.410 | 1.415 | 1.375 | 1.380 | 1.287 | 7,121,950 |
| 2024-10-24 | 1.395 | 1.475 | 1.380 | 1.390 | 1.296 | 7,567,115 |
| 2024-10-23 | 1.420 | 1.425 | 1.380 | 1.390 | 1.296 | 4,990,574 |
| 2024-10-22 | 1.445 | 1.455 | 1.395 | 1.405 | 1.310 | 6,303,419 |
| 2024-10-21 | 1.435 | 1.468 | 1.425 | 1.440 | 1.343 | 3,356,765 |
| 2024-10-18 | 1.475 | 1.480 | 1.435 | 1.440 | 1.343 | 5,468,339 |
| 2024-10-17 | 1.555 | 1.560 | 1.485 | 1.485 | 1.385 | 5,769,865 |
| 2024-10-16 | 1.530 | 1.565 | 1.525 | 1.525 | 1.422 | 3,649,785 |
| 2024-10-15 | 1.505 | 1.550 | 1.490 | 1.550 | 1.445 | 6,590,984 |
| 2024-10-14 | 1.565 | 1.565 | 1.490 | 1.525 | 1.422 | 6,430,937 |
| 2024-10-11 | 1.555 | 1.585 | 1.538 | 1.570 | 1.464 | 5,857,828 |
| 2024-10-10 | 1.540 | 1.550 | 1.515 | 1.545 | 1.441 | 13,467,355 |
| 2024-10-09 | 1.560 | 1.570 | 1.523 | 1.530 | 1.427 | 8,079,625 |
| 2024-10-08 | 1.660 | 1.675 | 1.600 | 1.605 | 1.497 | 5,386,050 |
| 2024-10-07 | 1.650 | 1.665 | 1.615 | 1.620 | 1.511 | 4,008,832 |
| 2024-10-04 | 1.680 | 1.690 | 1.630 | 1.645 | 1.534 | 7,438,769 |
| 2024-10-03 | 1.680 | 1.690 | 1.600 | 1.610 | 1.501 | 6,655,787 |
| 2024-10-02 | 1.595 | 1.650 | 1.578 | 1.640 | 1.529 | 10,982,585 |
| 2024-10-01 | 1.565 | 1.565 | 1.505 | 1.525 | 1.422 | 6,261,646 |
| 2024-09-30 | 1.485 | 1.565 | 1.480 | 1.565 | 1.459 | 7,106,793 |
| 2024-09-27 | 1.510 | 1.515 | 1.450 | 1.460 | 1.361 | 10,843,703 |
| 2024-09-26 | 1.540 | 1.558 | 1.505 | 1.525 | 1.422 | 6,059,116 |
| 2024-09-25 | 1.580 | 1.593 | 1.540 | 1.550 | 1.445 | 3,711,796 |
| 2024-09-24 | 1.535 | 1.560 | 1.515 | 1.560 | 1.455 | 4,123,824 |
| 2024-09-23 | 1.505 | 1.545 | 1.495 | 1.535 | 1.431 | 5,251,646 |
| 2024-09-20 | 1.520 | 1.543 | 1.508 | 1.515 | 1.413 | 8,245,835 |
| 2024-09-19 | 1.530 | 1.530 | 1.498 | 1.515 | 1.413 | 7,250,281 |
| 2024-09-18 | 1.480 | 1.530 | 1.470 | 1.530 | 1.427 | 5,912,806 |
| 2024-09-17 | 1.480 | 1.485 | 1.455 | 1.475 | 1.375 | 3,195,101 |
| 2024-09-16 | 1.480 | 1.495 | 1.440 | 1.450 | 1.352 | 7,806,192 |
| 2024-09-13 | 1.505 | 1.505 | 1.475 | 1.480 | 1.380 | 6,118,289 |
| 2024-09-12 | 1.480 | 1.495 | 1.430 | 1.480 | 1.380 | 6,503,667 |
| 2024-09-11 | 1.455 | 1.495 | 1.415 | 1.440 | 1.343 | 9,132,392 |
| 2024-09-10 | 1.460 | 1.495 | 1.430 | 1.475 | 1.375 | 6,621,532 |
| 2024-09-09 | 1.445 | 1.465 | 1.435 | 1.440 | 1.343 | 4,629,169 |
| 2024-09-06 | 1.515 | 1.525 | 1.465 | 1.470 | 1.371 | 7,225,547 |
| 2024-09-05 | 1.590 | 1.590 | 1.490 | 1.510 | 1.408 | 7,334,505 |
| 2024-09-04 | 1.630 | 1.630 | 1.580 | 1.595 | 1.487 | 6,719,976 |
| 2024-09-03 | 1.700 | 1.720 | 1.690 | 1.700 | 1.585 | 2,821,466 |
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.