Skip to main content
Karoon Energy Ltd (ASX:KAR)
Australia flag Australia · Delayed Price · Currency is AUD
2.155
+0.005 (0.23%)
Apr 29, 2026, 10:59 AM AEST

Karoon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.182.192.152.16-0.47%216,332
Apr 28, 20262.202.232.072.152.15-1.38%7,639,215
Apr 27, 20262.212.222.162.182.18-2.68%3,531,056
Apr 24, 20262.202.262.192.242.241.82%5,652,979
Apr 23, 20262.072.202.062.202.207.84%8,825,769
Apr 22, 20262.062.092.022.042.041.49%7,028,671
Apr 21, 20262.032.031.982.012.010.50%6,248,195
Apr 20, 20262.122.132.002.002.00-6.54%8,441,785
Apr 17, 20262.202.242.122.142.14-2.73%5,037,441
Apr 16, 20262.152.202.132.202.202.33%5,831,445
Apr 15, 20262.052.182.042.152.15-0.92%12,376,380
Apr 14, 20262.052.182.042.172.173.83%10,116,970
Apr 13, 20262.132.172.072.092.095.03%8,793,241
Apr 10, 20261.971.991.931.991.990.76%7,579,969
Apr 9, 20261.971.991.951.981.984.22%15,879,580
Apr 8, 20261.941.941.871.901.90-13.07%20,320,890
Apr 7, 20262.142.202.072.182.182.83%9,147,552
Apr 2, 20261.942.141.902.122.126.53%13,466,840
Apr 1, 20261.982.011.901.991.99-3.40%12,957,300
Mar 31, 20262.162.192.042.062.06-3.74%12,977,070
Mar 30, 20262.102.192.092.142.145.94%17,171,350
Mar 27, 20262.002.041.992.022.022.02%6,097,868
Mar 26, 20261.951.991.931.981.983.66%9,663,745
Mar 25, 20262.062.071.881.911.91-7.28%14,509,990
Mar 24, 20261.952.071.932.062.06-9,614,072
Mar 23, 20261.992.071.972.062.064.57%9,106,576
Mar 20, 20262.002.031.911.971.97-1.99%14,869,160
Mar 19, 20261.952.021.932.012.015.51%22,386,250
Mar 18, 20261.921.941.881.911.91-0.52%6,579,157
Mar 17, 20261.871.961.851.921.92-0.52%9,454,567
Mar 16, 20261.901.961.901.931.934.62%12,073,450
Mar 13, 20261.901.961.841.841.84-7.07%12,911,790
Mar 12, 20262.002.001.941.981.984.76%14,190,430
Mar 11, 20261.851.921.851.891.891.34%13,669,790
Mar 10, 20261.851.881.791.871.87-6.75%10,531,070
Mar 9, 20261.982.061.882.002.0010.19%25,732,380
Mar 6, 20261.861.911.811.821.820.28%11,397,150
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