Karoon Energy Ltd (ASX:KAR)
Australia
· Delayed Price · Currency is AUD 1.615
-0.005 (-0.31%)
At close: Dec 5, 2025
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | - | -0.31% | 2,408,224 |
| Dec 4, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 1.25% | 3,089,243 |
| Dec 3, 2025 | 1.60 | 1.62 | 1.58 | 1.60 | 1.60 | -0.62% | 2,565,507 |
| Dec 2, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 5,943,679 |
| Dec 1, 2025 | 1.55 | 1.59 | 1.52 | 1.58 | 1.58 | 2.60% | 7,250,755 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | - | 6,977,244 |
| Nov 27, 2025 | 1.62 | 1.65 | 1.53 | 1.54 | 1.54 | -2.53% | 4,949,218 |
| Nov 26, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | 1.28% | 5,764,345 |
| Nov 25, 2025 | 1.52 | 1.57 | 1.50 | 1.56 | 1.56 | 3.65% | 4,331,985 |
| Nov 24, 2025 | 1.51 | 1.54 | 1.49 | 1.51 | 1.51 | -0.66% | 3,262,303 |
| Nov 21, 2025 | 1.59 | 1.59 | 1.51 | 1.52 | 1.52 | -5.31% | 2,818,956 |
| Nov 20, 2025 | 1.59 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 3,612,849 |
| Nov 19, 2025 | 1.63 | 1.65 | 1.58 | 1.61 | 1.61 | -2.42% | 3,648,417 |
| Nov 18, 2025 | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -1.79% | 8,601,174 |
| Nov 17, 2025 | 1.68 | 1.69 | 1.66 | 1.68 | 1.68 | 1.20% | 2,766,957 |
| Nov 14, 2025 | 1.60 | 1.67 | 1.60 | 1.66 | 1.66 | 1.84% | 2,916,578 |
| Nov 13, 2025 | 1.60 | 1.64 | 1.59 | 1.63 | 1.63 | -1.21% | 4,800,632 |
| Nov 12, 2025 | 1.62 | 1.67 | 1.61 | 1.65 | 1.65 | 4.43% | 3,500,121 |
| Nov 11, 2025 | 1.59 | 1.60 | 1.57 | 1.58 | 1.58 | 0.64% | 3,170,207 |
| Nov 10, 2025 | 1.54 | 1.59 | 1.54 | 1.57 | 1.57 | 2.28% | 2,602,502 |
| Nov 7, 2025 | 1.54 | 1.56 | 1.52 | 1.54 | 1.54 | -0.32% | 1,730,375 |
| Nov 6, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.33% | 3,028,991 |
| Nov 5, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.32% | 3,172,897 |
| Nov 4, 2025 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.84% | 2,404,205 |
| Nov 3, 2025 | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -1.25% | 3,210,085 |
| Oct 31, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.58% | 2,858,939 |
| Oct 30, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | 0.32% | 3,935,721 |
| Oct 29, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.32% | 2,931,587 |
| Oct 28, 2025 | 1.65 | 1.66 | 1.57 | 1.57 | 1.57 | -3.68% | 5,558,486 |
| Oct 27, 2025 | 1.63 | 1.66 | 1.59 | 1.63 | 1.63 | 0.31% | 6,343,247 |
| Oct 24, 2025 | 1.64 | 1.69 | 1.61 | 1.63 | 1.63 | 3.50% | 11,540,610 |
| Oct 23, 2025 | 1.47 | 1.58 | 1.46 | 1.57 | 1.57 | 9.41% | 8,003,848 |
| Oct 22, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.06% | 3,244,217 |
| Oct 21, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 0.35% | 4,778,365 |
| Oct 20, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.35% | 3,876,281 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.07% | 3,629,348 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.68% | 4,214,392 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.00% | 4,083,859 |
| Oct 14, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.01% | 3,437,102 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -1.65% | 4,558,578 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.94% | 4,451,635 |
| Oct 9, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 1.98% | 6,196,105 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.88% | 3,127,196 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -3.70% | 5,508,875 |
| Oct 6, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.57% | 2,194,143 |
| Oct 3, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.93% | 1,812,576 |
| Oct 2, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 3,085,829 |
| Oct 1, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 2,709,624 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.23% | 2,000,456 |
| Sep 29, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.73% | 2,339,312 |
| Sep 26, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | 0.29% | 4,077,716 |
| Sep 25, 2025 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 6.13% | 6,499,539 |
| Sep 24, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 2,755,709 |
| Sep 23, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.95% | 2,542,346 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 2,497,203 |
| Sep 19, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.74% | 9,856,794 |
| Sep 18, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -3.53% | 3,952,196 |
| Sep 17, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 2.72% | 3,745,389 |
| Sep 16, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 2.16% | 1,788,120 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 1.57% | 2,087,868 |
| Sep 12, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -2.74% | 5,534,399 |
| Sep 11, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 1.86% | 2,879,249 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.53% | 4,790,854 |
| Sep 9, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 0.62% | 4,876,023 |
| Sep 8, 2025 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | -1.22% | 3,771,995 |
| Sep 5, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 3,748,741 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -1.80% | 5,481,933 |
| Sep 3, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -2.06% | 4,519,855 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 3,387,798 |
| Sep 1, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | -1.70% | 3,540,449 |
| Aug 29, 2025 | 1.78 | 1.79 | 1.72 | 1.76 | 1.74 | -0.85% | 3,762,358 |
| Aug 28, 2025 | 1.93 | 1.94 | 1.77 | 1.78 | 1.75 | -6.58% | 6,726,916 |
| Aug 27, 2025 | 1.89 | 2.02 | 1.89 | 1.90 | 1.87 | 2.43% | 9,059,971 |
| Aug 26, 2025 | 1.83 | 1.86 | 1.81 | 1.86 | 1.83 | 0.82% | 6,697,342 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.81 | 1.84 | 1.81 | -0.81% | 5,016,962 |
| Aug 22, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.83 | 1.92% | 2,114,727 |
| Aug 21, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.80 | 0.83% | 1,951,237 |
| Aug 20, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.78 | -1.10% | 4,032,313 |
| Aug 19, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.80 | -0.82% | 3,873,309 |
| Aug 18, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.81 | -1.34% | 1,865,109 |
| Aug 15, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.84 | 1.91% | 4,099,869 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.82 | 1.83 | 1.81 | -2.66% | 2,795,872 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.85 | -3.84% | 1,719,687 |
| Aug 12, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.93 | 1.30% | 4,210,825 |
| Aug 11, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.90 | - | 2,911,304 |
| Aug 8, 2025 | 1.89 | 1.93 | 1.87 | 1.93 | 1.90 | 1.58% | 3,528,111 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.87 | 0.26% | 2,544,716 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.87 | 2.71% | 3,415,415 |
| Aug 5, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.82 | 1.10% | 4,169,628 |
| Aug 4, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.80 | -1.88% | 2,298,433 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.83 | -0.27% | 2,152,598 |
| Jul 31, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.84 | -1.32% | 2,781,559 |
| Jul 30, 2025 | 1.95 | 1.97 | 1.88 | 1.89 | 1.86 | -1.31% | 3,728,150 |
| Jul 29, 2025 | 1.92 | 1.94 | 1.89 | 1.92 | 1.89 | 0.79% | 3,362,047 |
| Jul 28, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.87 | - | 4,148,106 |
| Jul 25, 2025 | 1.88 | 1.92 | 1.88 | 1.90 | 1.87 | -0.52% | 4,334,657 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.91 | 1.88 | -2.80% | 4,607,917 |
| Jul 23, 2025 | 1.96 | 1.99 | 1.88 | 1.97 | 1.94 | 1.55% | 5,559,235 |
| Jul 22, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | 1.91 | -1.53% | 2,728,627 |
| Jul 21, 2025 | 1.92 | 1.97 | 1.90 | 1.97 | 1.94 | 1.81% | 3,744,309 |