Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 2.080
-0.090 (-4.15%)
May 4, 2026, 4:10 PM AEST
Karoon Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 2.14 | 2.15 | 2.12 | 2.13 | - | -1.84% | 3,289,572 |
| May 1, 2026 | 2.19 | 2.20 | 2.14 | 2.17 | 2.17 | -0.91% | 3,213,046 |
| Apr 30, 2026 | 2.21 | 2.22 | 2.15 | 2.19 | 2.19 | 2.34% | 7,694,242 |
| Apr 29, 2026 | 2.18 | 2.21 | 2.14 | 2.14 | 2.14 | -0.47% | 5,737,578 |
| Apr 28, 2026 | 2.20 | 2.23 | 2.07 | 2.15 | 2.15 | -1.38% | 7,639,215 |
| Apr 27, 2026 | 2.21 | 2.22 | 2.16 | 2.18 | 2.18 | -2.68% | 3,531,056 |
| Apr 24, 2026 | 2.20 | 2.26 | 2.19 | 2.24 | 2.24 | 1.82% | 5,652,979 |
| Apr 23, 2026 | 2.07 | 2.20 | 2.06 | 2.20 | 2.20 | 7.84% | 8,825,769 |
| Apr 22, 2026 | 2.06 | 2.09 | 2.02 | 2.04 | 2.04 | 1.49% | 7,028,671 |
| Apr 21, 2026 | 2.03 | 2.03 | 1.98 | 2.01 | 2.01 | 0.50% | 6,248,195 |
| Apr 20, 2026 | 2.12 | 2.13 | 2.00 | 2.00 | 2.00 | -6.54% | 8,441,785 |
| Apr 17, 2026 | 2.20 | 2.24 | 2.12 | 2.14 | 2.14 | -2.73% | 5,037,441 |
| Apr 16, 2026 | 2.15 | 2.20 | 2.13 | 2.20 | 2.20 | 2.33% | 5,831,445 |
| Apr 15, 2026 | 2.05 | 2.18 | 2.04 | 2.15 | 2.15 | -0.92% | 12,376,380 |
| Apr 14, 2026 | 2.05 | 2.18 | 2.04 | 2.17 | 2.17 | 3.83% | 10,116,970 |
| Apr 13, 2026 | 2.13 | 2.17 | 2.07 | 2.09 | 2.09 | 5.03% | 8,793,241 |
| Apr 10, 2026 | 1.97 | 1.99 | 1.93 | 1.99 | 1.99 | 0.76% | 7,579,969 |
| Apr 9, 2026 | 1.97 | 1.99 | 1.95 | 1.98 | 1.98 | 4.22% | 15,879,580 |
| Apr 8, 2026 | 1.94 | 1.94 | 1.87 | 1.90 | 1.90 | -13.07% | 20,320,890 |
| Apr 7, 2026 | 2.14 | 2.20 | 2.07 | 2.18 | 2.18 | 2.83% | 9,147,552 |
| Apr 2, 2026 | 1.94 | 2.14 | 1.90 | 2.12 | 2.12 | 6.53% | 13,466,840 |
| Apr 1, 2026 | 1.98 | 2.01 | 1.90 | 1.99 | 1.99 | -3.40% | 12,957,300 |
| Mar 31, 2026 | 2.16 | 2.19 | 2.04 | 2.06 | 2.06 | -3.74% | 12,977,070 |
| Mar 30, 2026 | 2.10 | 2.19 | 2.09 | 2.14 | 2.14 | 5.94% | 17,171,350 |
| Mar 27, 2026 | 2.00 | 2.04 | 1.99 | 2.02 | 2.02 | 2.02% | 6,097,868 |
| Mar 26, 2026 | 1.95 | 1.99 | 1.93 | 1.98 | 1.98 | 3.66% | 9,663,745 |
| Mar 25, 2026 | 2.06 | 2.07 | 1.88 | 1.91 | 1.91 | -7.28% | 14,509,990 |
| 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 |