Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.910
-0.150 (-7.28%)
Mar 25, 2026, 4:13 PM AEST
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 2.06 | 2.07 | 1.88 | 1.92 | - | -7.04% | 10,331,775 |
| Mar 24, 2026 | 1.95 | 2.07 | 1.93 | 2.06 | 2.06 | - | 9,614,072 |
| Mar 23, 2026 | 1.99 | 2.07 | 1.97 | 2.06 | 2.06 | 4.57% | 9,106,576 |
| Mar 20, 2026 | 2.00 | 2.03 | 1.91 | 1.97 | 1.97 | -1.99% | 14,869,160 |
| Mar 19, 2026 | 1.95 | 2.02 | 1.93 | 2.01 | 2.01 | 5.51% | 22,386,250 |
| Mar 18, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 6,579,157 |
| Mar 17, 2026 | 1.87 | 1.96 | 1.85 | 1.92 | 1.92 | -0.52% | 9,454,567 |
| Mar 16, 2026 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 4.62% | 12,073,450 |
| Mar 13, 2026 | 1.90 | 1.96 | 1.84 | 1.84 | 1.84 | -7.07% | 12,911,790 |
| Mar 12, 2026 | 2.00 | 2.00 | 1.94 | 1.98 | 1.98 | 4.76% | 14,190,430 |
| Mar 11, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 1.34% | 13,669,790 |
| Mar 10, 2026 | 1.85 | 1.88 | 1.79 | 1.87 | 1.87 | -6.75% | 10,531,070 |
| Mar 9, 2026 | 1.98 | 2.06 | 1.88 | 2.00 | 2.00 | 10.19% | 25,732,380 |
| Mar 6, 2026 | 1.86 | 1.91 | 1.81 | 1.82 | 1.82 | 0.28% | 11,397,150 |
| Mar 5, 2026 | 1.78 | 1.82 | 1.73 | 1.81 | 1.81 | -0.55% | 6,039,965 |
| Mar 4, 2026 | 1.86 | 1.89 | 1.79 | 1.82 | 1.79 | 0.55% | 8,722,120 |
| Mar 3, 2026 | 1.80 | 1.83 | 1.72 | 1.81 | 1.78 | 1.69% | 9,498,614 |
| Mar 2, 2026 | 1.80 | 1.89 | 1.72 | 1.78 | 1.75 | 15.21% | 19,455,530 |
| Feb 27, 2026 | 1.58 | 1.59 | 1.52 | 1.55 | 1.52 | -2.52% | 6,007,165 |
| Feb 26, 2026 | 1.63 | 1.67 | 1.56 | 1.59 | 1.56 | -3.06% | 10,303,010 |
| Feb 25, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.61 | -1.21% | 2,785,044 |
| Feb 24, 2026 | 1.70 | 1.70 | 1.63 | 1.66 | 1.63 | -1.78% | 3,766,633 |
| Feb 23, 2026 | 1.74 | 1.75 | 1.67 | 1.69 | 1.66 | -2.88% | 3,788,475 |
| Feb 20, 2026 | 1.70 | 1.74 | 1.68 | 1.74 | 1.71 | 2.97% | 5,743,997 |
| Feb 19, 2026 | 1.58 | 1.69 | 1.58 | 1.69 | 1.66 | 9.77% | 6,389,438 |
| Feb 18, 2026 | 1.48 | 1.54 | 1.46 | 1.54 | 1.51 | 1.99% | 3,565,271 |
| Feb 17, 2026 | 1.57 | 1.57 | 1.50 | 1.51 | 1.48 | -2.90% | 3,003,535 |
| Feb 16, 2026 | 1.55 | 1.56 | 1.53 | 1.55 | 1.52 | 1.64% | 2,756,312 |
| Feb 13, 2026 | 1.57 | 1.59 | 1.51 | 1.53 | 1.50 | -5.86% | 5,264,023 |
| Feb 12, 2026 | 1.66 | 1.70 | 1.60 | 1.62 | 1.59 | -2.70% | 5,050,887 |
| Feb 11, 2026 | 1.68 | 1.70 | 1.63 | 1.67 | 1.64 | -1.19% | 4,111,638 |
| Feb 10, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.66 | 3.37% | 5,100,259 |
| Feb 9, 2026 | 1.63 | 1.65 | 1.62 | 1.63 | 1.60 | 0.62% | 3,769,209 |
| Feb 6, 2026 | 1.63 | 1.65 | 1.59 | 1.62 | 1.59 | -2.70% | 4,791,362 |
| Feb 5, 2026 | 1.71 | 1.72 | 1.63 | 1.67 | 1.64 | -0.60% | 5,112,823 |
| Feb 4, 2026 | 1.66 | 1.68 | 1.63 | 1.68 | 1.65 | 2.45% | 6,523,830 |
| Feb 3, 2026 | 1.67 | 1.67 | 1.61 | 1.64 | 1.61 | -2.10% | 4,475,498 |
| Feb 2, 2026 | 1.69 | 1.71 | 1.64 | 1.67 | 1.64 | -1.47% | 4,849,291 |
| Jan 30, 2026 | 1.76 | 1.79 | 1.68 | 1.70 | 1.67 | -0.59% | 8,170,381 |
| Jan 29, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.68 | 1.49% | 5,355,572 |
| Jan 28, 2026 | 1.68 | 1.70 | 1.62 | 1.68 | 1.65 | 2.75% | 6,940,723 |
| Jan 27, 2026 | 1.65 | 1.74 | 1.60 | 1.64 | 1.61 | 0.31% | 7,593,915 |
| Jan 23, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.60 | -0.31% | 2,773,634 |
| Jan 22, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.61 | 2.83% | 5,577,100 |
| Jan 21, 2026 | 1.58 | 1.61 | 1.58 | 1.59 | 1.56 | 0.95% | 3,574,481 |
| Jan 20, 2026 | 1.59 | 1.61 | 1.55 | 1.58 | 1.55 | -1.56% | 2,748,246 |
| Jan 19, 2026 | 1.58 | 1.61 | 1.56 | 1.60 | 1.57 | 1.27% | 2,790,443 |
| Jan 16, 2026 | 1.63 | 1.64 | 1.58 | 1.58 | 1.55 | -3.36% | 3,636,107 |
| Jan 15, 2026 | 1.68 | 1.68 | 1.62 | 1.64 | 1.61 | -2.10% | 4,665,299 |
| Jan 14, 2026 | 1.60 | 1.67 | 1.59 | 1.67 | 1.64 | 7.40% | 7,296,130 |