Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.585
-0.020 (-1.25%)
Nov 3, 2025, 4:13 PM AEST
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 1.90% | 2,858,939 |
| Oct 30, 2025 | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | - | 3,935,721 |
| Oct 29, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 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 | - | 6,343,247 |
| Oct 24, 2025 | 1.64 | 1.69 | 1.61 | 1.63 | 1.63 | 3.82% | 11,540,617 |
| Oct 23, 2025 | 1.47 | 1.58 | 1.46 | 1.57 | 1.57 | 9.03% | 8,003,848 |
| Oct 22, 2025 | 1.42 | 1.44 | 1.41 | 1.44 | 1.44 | 1.41% | 3,244,217 |
| Oct 21, 2025 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 4,778,365 |
| Oct 20, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 3,876,281 |
| Oct 17, 2025 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -3.40% | 3,629,348 |
| Oct 16, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -1.34% | 4,214,392 |
| Oct 15, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | -1.32% | 4,083,859 |
| Oct 14, 2025 | 1.50 | 1.52 | 1.48 | 1.51 | 1.51 | 1.34% | 3,437,102 |
| Oct 13, 2025 | 1.49 | 1.50 | 1.46 | 1.49 | 1.49 | -1.97% | 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 | 1.97% | 6,196,105 |
| Oct 8, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 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 | 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 |