Skip to main content
Karoon Energy Ltd (ASX:KAR)
Australia flag Australia · Delayed Price · Currency is AUD
1.815
+0.005 (0.28%)
Mar 6, 2026, 4:15 PM AEST

Karoon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.861.911.831.83-0.83%6,853,527
Mar 5, 20261.781.821.731.811.81-0.55%6,039,965
Mar 4, 20261.861.891.791.821.790.55%8,722,120
Mar 3, 20261.801.831.721.811.781.69%9,498,614
Mar 2, 20261.801.891.721.781.7515.21%19,455,530
Feb 27, 20261.581.591.521.551.52-2.52%6,007,165
Feb 26, 20261.631.671.561.591.56-3.06%10,303,010
Feb 25, 20261.661.661.631.641.61-1.21%2,785,044
Feb 24, 20261.701.701.631.661.63-1.78%3,766,633
Feb 23, 20261.741.751.671.691.66-2.88%3,788,475
Feb 20, 20261.701.741.681.741.712.97%5,743,997
Feb 19, 20261.581.691.581.691.669.77%6,389,438
Feb 18, 20261.481.541.461.541.511.99%3,565,271
Feb 17, 20261.571.571.501.511.48-2.90%3,003,535
Feb 16, 20261.551.561.531.551.521.64%2,756,312
Feb 13, 20261.571.591.511.531.50-5.86%5,264,023
Feb 12, 20261.661.701.601.621.59-2.70%5,050,887
Feb 11, 20261.681.701.631.671.64-1.19%4,111,638
Feb 10, 20261.661.701.651.691.663.37%5,100,259
Feb 9, 20261.631.651.621.631.600.62%3,769,209
Feb 6, 20261.631.651.591.621.59-2.70%4,791,362
Feb 5, 20261.711.721.631.671.64-0.60%5,112,823
Feb 4, 20261.661.681.631.681.652.45%6,523,830
Feb 3, 20261.671.671.611.641.61-2.10%4,475,498
Feb 2, 20261.691.711.641.671.64-1.47%4,849,291
Jan 30, 20261.761.791.681.701.67-0.59%8,170,381
Jan 29, 20261.701.741.661.711.681.49%5,355,572
Jan 28, 20261.681.701.621.681.652.75%6,940,723
Jan 27, 20261.651.741.601.641.610.31%7,593,915
Jan 23, 20261.611.641.611.631.60-0.31%2,773,634
Jan 22, 20261.651.661.601.641.612.83%5,577,100
Jan 21, 20261.581.611.581.591.560.95%3,574,481
Jan 20, 20261.591.611.551.581.55-1.56%2,748,246
Jan 19, 20261.581.611.561.601.571.27%2,790,443
Jan 16, 20261.631.641.581.581.55-3.36%3,636,107
Jan 15, 20261.681.681.621.641.61-2.10%4,665,299
Jan 14, 20261.601.671.591.671.647.40%7,296,130
Jan 13, 20261.561.581.521.561.53-3,944,021
Jan 12, 20261.561.591.541.561.531.30%3,793,834
Jan 9, 20261.511.551.511.541.515.14%4,582,030
Jan 8, 20261.451.471.451.461.440.69%2,320,216
Jan 7, 20261.501.501.451.451.43-3.97%4,655,927
Jan 6, 20261.531.531.501.511.48-3,311,978
Jan 5, 20261.551.591.511.511.48-2.89%3,137,554
Jan 2, 20261.541.571.541.561.530.97%1,089,660
Dec 31, 20251.541.571.531.541.51-0.32%1,228,115
Dec 30, 20251.541.561.531.551.521.31%1,459,939
Dec 29, 20251.551.551.511.531.50-1.61%2,265,055
Dec 24, 20251.561.571.551.551.52-0.64%1,485,540
Dec 23, 20251.551.571.541.561.530.97%3,498,702
Dec 22, 20251.501.551.471.551.523.34%3,202,456
Dec 19, 20251.511.531.491.501.47-0.66%7,646,429
Dec 18, 20251.571.581.501.511.48-2.90%7,607,745
Dec 17, 20251.551.561.521.551.52-2.21%5,591,694
Dec 16, 20251.631.641.571.591.56-3.06%5,011,571
Dec 15, 20251.621.641.601.641.611.24%3,448,396
Dec 12, 20251.611.631.591.621.59-2,364,258
Dec 11, 20251.601.631.591.621.591.25%3,124,856
Dec 10, 20251.611.621.581.601.57-0.31%2,854,480
Dec 9, 20251.611.611.581.601.57-1.54%3,502,386
Dec 8, 20251.611.631.601.631.600.62%1,962,709
Dec 5, 20251.631.671.611.621.59-0.31%2,417,500
Dec 4, 20251.631.641.621.621.591.25%3,089,243
Dec 3, 20251.601.621.581.601.57-0.62%2,565,507
Dec 2, 20251.601.631.581.611.581.90%5,943,679
Dec 1, 20251.551.591.521.581.552.60%7,250,755
Nov 28, 20251.581.581.521.541.51-7,025,713
Nov 27, 20251.621.651.531.541.51-2.53%4,949,218
Nov 26, 20251.571.591.551.581.551.28%5,764,345
Nov 25, 20251.521.571.501.561.533.65%4,331,985
Nov 24, 20251.511.541.491.511.48-0.66%3,262,303
Nov 21, 20251.591.591.511.521.49-5.31%2,834,176
Nov 20, 20251.591.621.561.601.57-0.62%3,612,849
Nov 19, 20251.631.651.581.611.58-2.42%3,648,417
Nov 18, 20251.661.691.641.651.62-1.79%8,601,174
Nov 17, 20251.681.691.661.681.651.20%2,766,957
Nov 14, 20251.601.671.601.661.631.84%2,916,578
Nov 13, 20251.601.641.591.631.60-1.21%4,800,632
Nov 12, 20251.621.671.611.651.624.43%3,500,121
Nov 11, 20251.591.601.571.581.550.64%3,170,207
Nov 10, 20251.541.591.541.571.542.28%2,602,502
Nov 7, 20251.541.561.521.541.51-0.32%1,730,375
Nov 6, 20251.531.561.531.541.510.33%3,028,991
Nov 5, 20251.541.541.521.541.51-0.32%3,172,897
Nov 4, 20251.591.591.541.541.51-2.84%2,404,205
Nov 3, 20251.631.641.581.591.56-1.25%3,210,085
Oct 31, 20251.571.611.571.611.581.58%2,858,939
Oct 30, 20251.621.621.571.581.550.32%3,935,721
Oct 29, 20251.571.591.561.581.550.32%2,931,587
Oct 28, 20251.651.661.571.571.54-3.68%5,558,486
Oct 27, 20251.631.661.591.631.600.31%6,343,247
Oct 24, 20251.641.691.611.631.603.50%11,540,610
Oct 23, 20251.471.581.461.571.549.41%8,003,848
Oct 22, 20251.421.441.411.441.411.06%3,244,217
Oct 21, 20251.421.451.401.421.400.35%4,778,365
Oct 20, 20251.421.431.401.421.39-0.35%3,876,281
Oct 17, 20251.461.461.421.421.40-3.07%3,629,348
Oct 16, 20251.501.501.461.471.44-1.68%4,214,392
Oct 15, 20251.501.501.471.491.46-1.00%4,083,859
Oct 14, 20251.501.521.481.511.481.01%3,437,102