Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.515
-0.045 (-2.88%)
Oct 8, 2025, 4:13 PM AEST
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.62% | 2,194,143 |
| Oct 5, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.61 | 0.63% | 214,728 |
| Oct 3, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | -0.62% | 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 | -3.51% | 2,000,456 |
| Sep 29, 2025 | 1.75 | 1.76 | 1.70 | 1.71 | 1.71 | -1.72% | 2,339,312 |
| Sep 26, 2025 | 1.74 | 1.76 | 1.71 | 1.74 | 1.74 | 0.58% | 4,077,716 |
| Sep 25, 2025 | 1.66 | 1.74 | 1.65 | 1.73 | 1.73 | 6.13% | 6,499,539 |
| Sep 24, 2025 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | 1.87% | 2,755,709 |
| Sep 23, 2025 | 1.58 | 1.61 | 1.58 | 1.60 | 1.60 | 0.63% | 2,542,346 |
| Sep 22, 2025 | 1.60 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 2,497,203 |
| Sep 19, 2025 | 1.64 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 9,856,794 |
| Sep 18, 2025 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | -3.53% | 3,952,196 |
| Sep 17, 2025 | 1.69 | 1.73 | 1.69 | 1.70 | 1.70 | 2.41% | 3,745,389 |
| Sep 16, 2025 | 1.64 | 1.66 | 1.62 | 1.66 | 1.66 | 2.47% | 1,788,120 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 1.25% | 2,087,868 |
| Sep 12, 2025 | 1.60 | 1.62 | 1.57 | 1.60 | 1.60 | -2.44% | 5,534,399 |
| Sep 11, 2025 | 1.65 | 1.66 | 1.63 | 1.64 | 1.64 | 1.86% | 2,879,249 |
| Sep 10, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -1.83% | 4,790,854 |
| Sep 9, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 0.61% | 4,876,023 |
| Sep 8, 2025 | 1.62 | 1.63 | 1.59 | 1.63 | 1.63 | -1.21% | 3,771,995 |
| Sep 5, 2025 | 1.64 | 1.68 | 1.62 | 1.65 | 1.65 | 0.61% | 3,748,741 |
| Sep 4, 2025 | 1.62 | 1.65 | 1.62 | 1.64 | 1.64 | -1.80% | 5,481,933 |
| Sep 3, 2025 | 1.68 | 1.70 | 1.66 | 1.67 | 1.67 | -1.76% | 4,519,855 |
| Sep 2, 2025 | 1.72 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 3,387,798 |
| Sep 1, 2025 | 1.72 | 1.74 | 1.70 | 1.73 | 1.73 | -1.70% | 3,540,449 |
| Aug 29, 2025 | 1.78 | 1.79 | 1.72 | 1.76 | 1.74 | -1.12% | 3,762,358 |
| Aug 28, 2025 | 1.93 | 1.94 | 1.77 | 1.78 | 1.76 | -6.32% | 6,726,916 |
| Aug 27, 2025 | 1.89 | 2.02 | 1.89 | 1.90 | 1.88 | 2.15% | 9,059,971 |
| Aug 26, 2025 | 1.83 | 1.86 | 1.81 | 1.86 | 1.84 | 1.09% | 6,697,342 |
| Aug 25, 2025 | 1.86 | 1.89 | 1.81 | 1.84 | 1.82 | -1.08% | 5,016,962 |
| Aug 22, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.84 | 2.20% | 2,114,727 |
| Aug 21, 2025 | 1.82 | 1.83 | 1.80 | 1.82 | 1.80 | 0.55% | 1,951,237 |
| Aug 20, 2025 | 1.83 | 1.84 | 1.78 | 1.81 | 1.79 | -1.09% | 4,032,313 |
| Aug 19, 2025 | 1.83 | 1.86 | 1.82 | 1.83 | 1.81 | -0.54% | 3,873,309 |
| Aug 18, 2025 | 1.85 | 1.86 | 1.82 | 1.84 | 1.82 | -1.60% | 1,865,109 |
| Aug 15, 2025 | 1.82 | 1.88 | 1.82 | 1.87 | 1.85 | 2.19% | 4,099,869 |
| Aug 14, 2025 | 1.87 | 1.89 | 1.82 | 1.83 | 1.81 | -2.66% | 2,795,872 |
| Aug 13, 2025 | 1.96 | 1.96 | 1.88 | 1.88 | 1.86 | -4.08% | 1,719,687 |
| Aug 12, 2025 | 1.94 | 1.96 | 1.92 | 1.96 | 1.94 | 1.55% | 4,210,825 |
| Aug 11, 2025 | 1.92 | 1.95 | 1.91 | 1.93 | 1.91 | - | 2,911,304 |
| Aug 8, 2025 | 1.89 | 1.93 | 1.87 | 1.93 | 1.91 | 1.58% | 3,528,111 |
| Aug 7, 2025 | 1.89 | 1.90 | 1.88 | 1.90 | 1.88 | - | 2,544,716 |
| Aug 6, 2025 | 1.85 | 1.90 | 1.85 | 1.90 | 1.88 | 2.70% | 3,415,415 |
| Aug 5, 2025 | 1.82 | 1.86 | 1.81 | 1.85 | 1.83 | 1.09% | 4,169,628 |
| Aug 4, 2025 | 1.81 | 1.83 | 1.81 | 1.83 | 1.81 | -1.61% | 2,298,433 |
| Aug 1, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.84 | -0.53% | 2,152,598 |
| Jul 31, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.85 | -1.06% | 2,781,559 |