Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.615
-0.005 (-0.31%)
At close: Dec 5, 2025
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.65 | 1.67 | 1.61 | 1.62 | - | -0.31% | 2,408,224 |
| 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 |
| Oct 21, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | 0.35% | 4,778,365 |
| Oct 20, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | -0.35% | 3,876,281 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.07% | 3,629,348 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.68% | 4,214,392 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.00% | 4,083,859 |
| Oct 14, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.01% | 3,437,102 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -1.65% | 4,558,578 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.49 | 1.52 | 1.52 | -1.94% | 4,451,635 |
| Oct 9, 2025 | 1.52 | 1.56 | 1.49 | 1.55 | 1.55 | 1.98% | 6,196,105 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.88% | 3,127,196 |
| Oct 7, 2025 | 1.63 | 1.63 | 1.56 | 1.56 | 1.56 | -3.70% | 5,508,875 |
| Oct 6, 2025 | 1.60 | 1.64 | 1.59 | 1.62 | 1.62 | 1.57% | 2,194,143 |
| Oct 3, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.93% | 1,812,576 |
| Oct 2, 2025 | 1.63 | 1.64 | 1.60 | 1.61 | 1.61 | -0.62% | 3,085,829 |
| Oct 1, 2025 | 1.65 | 1.66 | 1.62 | 1.62 | 1.62 | -1.82% | 2,709,624 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -3.23% | 2,000,456 |
| Sep 29, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.73% | 2,339,312 |