Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.720
+0.030 (1.78%)
Oct 27, 2026, 4:10 PM AEDT
Karoon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | 1.78% | 4,891,189 |
| Oct 26, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | 1.20% | 12,334,046 |
| Oct 23, 2026 | 1.71 | 1.72 | 1.59 | 1.67 | 1.67 | -2.91% | 4,479,622 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -1.99% | 3,649,210 |
| Oct 21, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | 1.15% | 3,678,981 |
| Oct 20, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 2,959,313 |
| Oct 19, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | 3.87% | 4,294,393 |
| Oct 16, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | 0.90% | 3,943,109 |
| Oct 15, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | 1.52% | 8,634,495 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | 6.15% | 7,939,430 |
| Oct 13, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 5,526,971 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.94% | 2,428,350 |
| Oct 9, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | 0.63% | 4,327,688 |
| Oct 8, 2026 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | 2.93% | 5,186,711 |
| Oct 7, 2026 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -1.29% | 4,830,557 |
| Oct 6, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -1.58% | 5,891,540 |
| Oct 5, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | 1.61% | 4,769,098 |
| Oct 2, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | 2.64% | 2,944,372 |
| Oct 1, 2026 | 1.59 | 1.60 | 1.50 | 1.52 | 1.52 | -4.11% | 5,425,488 |
| Sep 30, 2026 | 1.45 | 1.60 | 1.44 | 1.58 | 1.58 | 8.97% | 10,085,418 |
| Sep 29, 2026 | 1.53 | 1.54 | 1.40 | 1.45 | 1.45 | -6.75% | 11,361,265 |
| Sep 28, 2026 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -12.89% | 14,046,556 |
| Sep 25, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | 1.13% | 3,355,781 |
| Sep 24, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 1.44% | 3,736,316 |
| Sep 23, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -3.60% | 3,948,389 |
| Sep 22, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | -1.90% | 3,433,026 |
| Sep 21, 2026 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | 1.38% | 5,137,983 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -1.63% | 10,451,166 |
| Sep 17, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | -2.64% | 5,804,538 |
| Sep 16, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | 2.16% | 5,414,119 |
| Sep 15, 2026 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | 1.09% | 3,891,701 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | 0.27% | 5,125,741 |
| Sep 11, 2026 | 1.89 | 1.91 | 1.81 | 1.83 | 1.83 | - | 5,580,475 |
| Sep 10, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | 2.23% | 8,465,316 |
| Sep 9, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.83% | 5,886,844 |
| Sep 8, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | 1.69% | 2,943,039 |
| Sep 7, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | 2.31% | 3,798,656 |
| Sep 4, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | - | 3,988,985 |
| Sep 3, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -3.07% | 6,030,655 |
| Sep 2, 2026 | 1.83 | 1.88 | 1.76 | 1.79 | 1.79 | 0.39% | 9,542,121 |
| Sep 1, 2026 | 1.75 | 1.83 | 1.75 | 1.80 | 1.78 | 2.57% | 6,534,113 |
| Aug 31, 2026 | 1.75 | 1.81 | 1.75 | 1.75 | 1.74 | 0.29% | 7,481,305 |
| Aug 28, 2026 | 1.75 | 1.80 | 1.73 | 1.75 | 1.73 | 2.95% | 6,737,781 |
| Aug 27, 2026 | 1.73 | 1.75 | 1.67 | 1.70 | 1.68 | -2.02% | 6,237,240 |
| Aug 26, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.72 | -1.98% | 7,536,305 |
| Aug 25, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.75 | -1.40% | 6,638,678 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.78 | -1.65% | 3,448,136 |
| Aug 21, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.81 | 1.39% | 4,773,203 |
| Aug 20, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.78 | -0.83% | 2,914,575 |
| Aug 19, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.80 | 0.84% | 5,034,049 |