Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.860
-0.005 (-0.27%)
Aug 1, 2025, 4:10 PM AEST
Despegar.com Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.86 | 1.88 | 1.84 | 1.86 | 1.87 | -0.53% | 1,338,618 |
| Jul 31, 2025 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 2,781,559 |
| Jul 30, 2025 | 1.95 | 1.97 | 1.88 | 1.89 | 1.89 | -1.56% | 3,728,150 |
| Jul 29, 2025 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 3,362,047 |
| Jul 28, 2025 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | - | 4,148,106 |
| Jul 25, 2025 | 1.88 | 1.92 | 1.88 | 1.90 | 1.90 | -0.52% | 4,334,657 |
| Jul 24, 2025 | 1.96 | 1.97 | 1.89 | 1.91 | 1.91 | -3.05% | 4,607,917 |
| Jul 23, 2025 | 1.96 | 1.99 | 1.88 | 1.97 | 1.97 | 1.55% | 5,559,235 |
| Jul 22, 2025 | 1.97 | 1.99 | 1.93 | 1.94 | 1.94 | -1.52% | 2,728,627 |
| Jul 21, 2025 | 1.92 | 1.97 | 1.90 | 1.97 | 1.97 | 2.07% | 3,744,309 |
| Jul 18, 2025 | 1.92 | 1.94 | 1.89 | 1.93 | 1.93 | 1.05% | 3,449,030 |
| Jul 17, 2025 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 4,445,882 |
| Jul 16, 2025 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | - | 4,816,182 |
| Jul 15, 2025 | 1.87 | 1.91 | 1.86 | 1.90 | 1.90 | 2.15% | 3,671,164 |
| Jul 14, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 1.09% | 4,036,237 |
| Jul 11, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -1.08% | 4,278,896 |
| Jul 10, 2025 | 1.89 | 1.90 | 1.85 | 1.86 | 1.86 | -2.11% | 3,520,790 |
| Jul 9, 2025 | 1.91 | 1.96 | 1.89 | 1.90 | 1.90 | -1.55% | 7,875,878 |
| Jul 8, 2025 | 1.91 | 1.95 | 1.87 | 1.93 | 1.93 | 1.58% | 6,627,223 |
| Jul 7, 2025 | 1.89 | 1.92 | 1.85 | 1.90 | 1.90 | 0.53% | 5,259,126 |
| Jul 4, 2025 | 1.92 | 1.93 | 1.88 | 1.89 | 1.89 | -1.05% | 2,351,473 |
| Jul 3, 2025 | 1.96 | 2.00 | 1.89 | 1.91 | 1.91 | -1.04% | 5,083,815 |
| Jul 2, 2025 | 1.91 | 1.94 | 1.87 | 1.93 | 1.93 | 1.05% | 3,840,216 |
| Jul 1, 2025 | 1.94 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 2,461,043 |
| Jun 30, 2025 | 1.92 | 1.94 | 1.89 | 1.92 | 1.92 | 1.05% | 4,144,559 |
| Jun 27, 2025 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -2.06% | 3,508,363 |
| Jun 26, 2025 | 1.96 | 1.96 | 1.91 | 1.94 | 1.94 | -0.51% | 3,561,143 |
| Jun 25, 2025 | 1.95 | 1.98 | 1.91 | 1.95 | 1.95 | -0.51% | 5,155,564 |
| Jun 24, 2025 | 1.94 | 1.96 | 1.86 | 1.96 | 1.96 | -6.22% | 10,823,294 |
| Jun 23, 2025 | 2.10 | 2.17 | 2.08 | 2.09 | 2.09 | 0.97% | 9,214,843 |
| Jun 20, 2025 | 2.05 | 2.07 | 2.03 | 2.07 | 2.07 | 1.47% | 7,169,811 |
| Jun 19, 2025 | 2.05 | 2.06 | 2.01 | 2.04 | 2.04 | 0.99% | 6,028,050 |
| Jun 18, 2025 | 2.07 | 2.09 | 2.01 | 2.02 | 2.02 | - | 6,514,862 |
| Jun 17, 2025 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | -0.49% | 8,159,414 |
| Jun 16, 2025 | 2.04 | 2.10 | 1.99 | 2.03 | 2.03 | 2.01% | 9,388,282 |
| Jun 13, 2025 | 1.82 | 1.99 | 1.81 | 1.99 | 1.99 | 11.17% | 15,599,372 |
| Jun 12, 2025 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | 1.70% | 5,896,039 |
| Jun 11, 2025 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | - | 3,102,994 |
| Jun 10, 2025 | 1.77 | 1.80 | 1.75 | 1.76 | 1.76 | 1.15% | 5,358,725 |
| Jun 6, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.57% | 2,508,794 |
| Jun 5, 2025 | 1.74 | 1.76 | 1.73 | 1.75 | 1.75 | 0.57% | 3,823,975 |
| Jun 4, 2025 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 4.19% | 7,056,530 |
| Jun 3, 2025 | 1.66 | 1.69 | 1.65 | 1.67 | 1.67 | 1.83% | 2,511,106 |
| Jun 2, 2025 | 1.67 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 2,771,958 |
| May 30, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | - | 3,531,865 |
| May 29, 2025 | 1.66 | 1.68 | 1.65 | 1.67 | 1.67 | 0.60% | 1,994,365 |
| May 28, 2025 | 1.65 | 1.66 | 1.63 | 1.66 | 1.66 | 1.22% | 2,410,638 |
| May 27, 2025 | 1.64 | 1.66 | 1.63 | 1.64 | 1.64 | - | 2,534,253 |
| May 26, 2025 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 0.61% | 2,417,944 |
| May 23, 2025 | 1.58 | 1.64 | 1.58 | 1.63 | 1.63 | 3.82% | 3,381,558 |