Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.789
+0.010 (0.55%)
At close: Mar 4, 2026
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1.86 | 1.89 | 1.79 | 1.82 | - | 0.28% | 4,846,519 |
| Mar 3, 2026 | 1.80 | 1.83 | 1.72 | 1.81 | 1.81 | 1.69% | 9,469,513 |
| Mar 2, 2026 | 1.80 | 1.89 | 1.72 | 1.78 | 1.78 | 15.21% | 19,455,530 |
| Feb 27, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.55 | -2.52% | 5,907,439 |
| Feb 26, 2026 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | -3.06% | 10,303,010 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -1.21% | 2,785,044 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.66 | -1.78% | 3,766,633 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -2.88% | 3,788,475 |
| Feb 20, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.74 | 2.97% | 5,743,997 |
| Feb 19, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.69 | 9.77% | 6,389,438 |
| Feb 18, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | 1.99% | 3,565,271 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -2.90% | 3,003,535 |
| Feb 16, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.55 | 1.64% | 2,756,312 |
| Feb 13, 2026 | 1.57 | 1.59 | 1.51 | 1.53 | 1.53 | -5.86% | 5,264,023 |
| Feb 12, 2026 | 1.66 | 1.70 | 1.60 | 1.62 | 1.62 | -2.70% | 5,050,887 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.63 | 1.67 | 1.67 | -1.19% | 4,111,638 |
| Feb 10, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 3.37% | 5,100,259 |
| Feb 9, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | 0.62% | 3,769,209 |
| Feb 6, 2026 | 1.63 | 1.65 | 1.59 | 1.62 | 1.62 | -2.70% | 4,791,362 |
| Feb 5, 2026 | 1.71 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | 5,112,823 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.68 | 2.45% | 6,523,830 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.64 | -2.10% | 4,475,498 |
| Feb 2, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.67 | -1.47% | 4,845,706 |
| Jan 30, 2026 | 1.76 | 1.79 | 1.68 | 1.70 | 1.70 | -0.59% | 8,170,381 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 1.49% | 5,348,288 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.68 | 2.75% | 6,940,723 |
| Jan 27, 2026 | 1.65 | 1.74 | 1.60 | 1.64 | 1.64 | 0.31% | 7,593,915 |
| 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 |