Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.555
+0.015 (0.97%)
At close: Jan 2, 2026
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 0.97% | 1,089,660 |
| Dec 31, 2025 | 1.54 | 1.57 | 1.53 | 1.54 | 1.54 | -0.32% | 1,228,115 |
| Dec 30, 2025 | 1.54 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 1,459,939 |
| Dec 29, 2025 | 1.55 | 1.55 | 1.51 | 1.53 | 1.53 | -1.61% | 2,265,055 |
| Dec 24, 2025 | 1.56 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 1,485,540 |
| Dec 23, 2025 | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | 0.97% | 3,498,702 |
| Dec 22, 2025 | 1.50 | 1.55 | 1.47 | 1.55 | 1.55 | 3.34% | 3,202,456 |
| Dec 19, 2025 | 1.51 | 1.53 | 1.49 | 1.50 | 1.50 | -0.66% | 7,591,658 |
| Dec 18, 2025 | 1.57 | 1.58 | 1.50 | 1.51 | 1.51 | -2.90% | 7,607,745 |
| Dec 17, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -2.21% | 5,591,694 |
| Dec 16, 2025 | 1.63 | 1.64 | 1.57 | 1.59 | 1.59 | -3.06% | 5,011,571 |
| Dec 15, 2025 | 1.62 | 1.64 | 1.60 | 1.64 | 1.64 | 1.24% | 3,448,396 |
| Dec 12, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | - | 2,364,258 |
| Dec 11, 2025 | 1.60 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 3,124,856 |
| Dec 10, 2025 | 1.61 | 1.62 | 1.58 | 1.60 | 1.60 | -0.31% | 2,714,477 |
| Dec 9, 2025 | 1.61 | 1.61 | 1.58 | 1.60 | 1.60 | -1.54% | 3,502,386 |
| Dec 8, 2025 | 1.61 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 1,962,709 |
| Dec 5, 2025 | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | -0.31% | 2,417,500 |
| 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 |