Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.630
-0.005 (-0.31%)
At close: Jan 23, 2026
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -0.31% | 2,773,634 |
| Jan 22, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | 2.83% | 5,577,100 |
| Jan 21, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.59 | 0.95% | 3,574,481 |
| Jan 20, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.58 | -1.56% | 2,708,598 |
| Jan 19, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.60 | 1.27% | 2,790,443 |
| Jan 16, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.58 | -3.36% | 3,636,107 |
| Jan 15, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | -2.10% | 4,665,299 |
| Jan 14, 2026 | 1.60 | 1.67 | 1.59 | 1.67 | 1.67 | 7.40% | 7,296,130 |
| Jan 13, 2026 | 1.56 | 1.58 | 1.52 | 1.56 | 1.56 | - | 3,944,021 |
| Jan 12, 2026 | 1.56 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | 3,793,834 |
| Jan 9, 2026 | 1.51 | 1.55 | 1.51 | 1.54 | 1.54 | 5.14% | 4,555,766 |
| Jan 8, 2026 | 1.45 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 2,300,916 |
| Jan 7, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.97% | 4,655,927 |
| Jan 6, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | - | 3,311,978 |
| Jan 5, 2026 | 1.55 | 1.59 | 1.51 | 1.51 | 1.51 | -2.89% | 3,137,554 |
| 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 |