Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.855
+0.035 (1.92%)
Aug 22, 2025, 4:11 PM AEST
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 2.20% | 2,114,727 |
| Aug 21, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 1,951,237 |
| Aug 20, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.81 | -1.09% | 4,032,313 |
| Aug 19, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.83 | -0.54% | 3,873,309 |
| Aug 18, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.84 | -1.60% | 1,865,109 |
| Aug 15, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.87 | 2.19% | 4,099,869 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.82 | 1.83 | 1.83 | -2.66% | 2,795,872 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.88 | -4.08% | 1,719,687 |
| Aug 12, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.96 | 1.55% | 4,210,825 |
| Aug 11, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.93 | - | 2,911,304 |
| Aug 8, 2025 | 1.89 | 1.93 | 1.87 | 1.93 | 1.93 | 1.58% | 3,528,111 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.90 | - | 2,544,716 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.90 | 2.70% | 3,415,415 |
| Aug 5, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.85 | 1.09% | 4,169,628 |
| Aug 4, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -1.61% | 2,298,433 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.86 | -0.53% | 2,152,598 |
| Jul 31, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 2,781,559 |
| Jul 30, 2025 | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -1.56% | 3,728,150 |
| Jul 29, 2025 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 3,362,047 |
| Jul 28, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 4,148,106 |
| Jul 25, 2025 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 4,334,657 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.91 | 1.91 | -3.05% | 4,607,917 |
| Jul 23, 2025 | 1.96 | 1.99 | 1.88 | 1.97 | 1.97 | 1.55% | 5,559,235 |
| Jul 22, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -1.52% | 2,728,627 |
| Jul 21, 2025 | 1.92 | 1.97 | 1.90 | 1.97 | 1.97 | 2.07% | 3,744,309 |
| Jul 18, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 1.05% | 3,449,030 |
| Jul 17, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 4,445,882 |
| Jul 16, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | - | 4,816,182 |
| Jul 15, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 3,671,164 |
| Jul 14, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 4,036,237 |
| Jul 11, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 4,278,896 |
| Jul 10, 2025 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 3,520,790 |
| Jul 9, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | -1.55% | 7,875,878 |
| Jul 8, 2025 | 1.91 | 1.95 | 1.87 | 1.93 | 1.93 | 1.58% | 6,627,223 |
| Jul 7, 2025 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 0.53% | 5,259,126 |
| Jul 4, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 2,351,473 |
| Jul 3, 2025 | 1.96 | 2.00 | 1.89 | 1.91 | 1.91 | -1.04% | 5,083,815 |
| Jul 2, 2025 | 1.91 | 1.94 | 1.87 | 1.93 | 1.93 | 1.05% | 3,840,216 |
| Jul 1, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 2,461,043 |
| Jun 30, 2025 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 4,144,559 |
| Jun 27, 2025 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -2.06% | 3,508,363 |
| Jun 26, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 3,561,143 |
| Jun 25, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | -0.51% | 5,155,564 |
| Jun 24, 2025 | 1.94 | 1.96 | 1.86 | 1.96 | 1.96 | -6.22% | 10,823,294 |
| Jun 23, 2025 | 2.10 | 2.17 | 2.08 | 2.09 | 2.09 | 0.97% | 9,214,843 |
| Jun 20, 2025 | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | 1.47% | 7,169,811 |
| Jun 19, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | 0.99% | 6,028,050 |
| Jun 18, 2025 | 2.07 | 2.09 | 2.01 | 2.02 | 2.02 | - | 6,514,862 |
| Jun 17, 2025 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | -0.49% | 8,159,414 |
| Jun 16, 2025 | 2.04 | 2.10 | 1.99 | 2.03 | 2.03 | 2.01% | 9,388,282 |