Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.690
-0.040 (-2.31%)
Aug 27, 2026, 1:27 PM AEST
Karoon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.73 | 1.75 | 1.69 | 1.70 | - | -1.62% | 2,902,313 |
| Aug 26, 2026 | 1.74 | 1.75 | 1.69 | 1.73 | 1.73 | -1.98% | 7,529,265 |
| Aug 25, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | -1.40% | 6,629,750 |
| Aug 24, 2026 | 1.82 | 1.82 | 1.78 | 1.79 | 1.79 | -1.65% | 3,448,136 |
| Aug 21, 2026 | 1.85 | 1.88 | 1.81 | 1.82 | 1.82 | 1.39% | 4,761,292 |
| Aug 20, 2026 | 1.82 | 1.83 | 1.78 | 1.80 | 1.80 | -0.83% | 2,914,575 |
| Aug 19, 2026 | 1.78 | 1.83 | 1.77 | 1.81 | 1.81 | 0.84% | 5,034,049 |
| Aug 18, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.80 | 2.57% | 4,093,527 |
| Aug 17, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.75 | - | 2,370,920 |
| Aug 14, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.75 | 1.45% | 4,119,415 |
| Aug 13, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -0.29% | 3,633,369 |
| Aug 12, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.73 | -1.14% | 4,411,968 |
| Aug 11, 2026 | 1.70 | 1.77 | 1.69 | 1.75 | 1.75 | 6.38% | 6,994,514 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.65 | -0.60% | 3,961,072 |
| Aug 7, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.66 | -1.49% | 7,591,315 |
| Aug 6, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.68 | -0.88% | 4,716,575 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.70 | -2.87% | 5,366,731 |
| Aug 4, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.75 | 0.58% | 6,839,616 |
| Aug 3, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.74 | -0.29% | 5,101,523 |
| Jul 31, 2026 | 1.75 | 1.81 | 1.72 | 1.74 | 1.74 | -1.14% | 8,771,961 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.73 | 1.76 | 1.76 | 0.28% | 8,036,616 |
| Jul 29, 2026 | 1.64 | 1.77 | 1.64 | 1.76 | 1.76 | 2.63% | 7,709,475 |
| Jul 28, 2026 | 1.59 | 1.72 | 1.58 | 1.71 | 1.71 | 3.64% | 7,682,997 |
| Jul 27, 2026 | 1.72 | 1.73 | 1.62 | 1.65 | 1.65 | -7.82% | 10,524,876 |
| Jul 24, 2026 | 1.69 | 1.81 | 1.69 | 1.79 | 1.79 | 10.84% | 16,341,255 |
| Jul 23, 2026 | 1.56 | 1.64 | 1.55 | 1.62 | 1.62 | 3.53% | 10,186,740 |
| Jul 22, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.56 | 4.35% | 5,092,833 |
| Jul 21, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.50 | -2.29% | 4,601,872 |
| Jul 20, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | 2.00% | 5,440,029 |
| Jul 17, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 0.33% | 7,840,072 |
| Jul 16, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.50 | 0.34% | 6,615,937 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 5,302,509 |
| Jul 14, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | 3.81% | 8,894,114 |
| Jul 13, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.45 | 2.12% | 6,384,892 |
| Jul 10, 2026 | 1.44 | 1.46 | 1.37 | 1.42 | 1.42 | -3.41% | 7,013,568 |
| Jul 9, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 7,601,636 |
| Jul 8, 2026 | 1.42 | 1.45 | 1.38 | 1.45 | 1.45 | 6.64% | 10,008,640 |
| Jul 7, 2026 | 1.34 | 1.36 | 1.33 | 1.36 | 1.36 | -1.81% | 5,370,667 |
| Jul 6, 2026 | 1.40 | 1.41 | 1.36 | 1.38 | 1.38 | -1.08% | 6,299,679 |
| Jul 3, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | 0.36% | 4,718,455 |
| Jul 2, 2026 | 1.39 | 1.40 | 1.35 | 1.39 | 1.39 | -2.11% | 7,494,206 |
| Jul 1, 2026 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.41% | 6,213,214 |
| Jun 30, 2026 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 5.82% | 13,290,220 |
| Jun 29, 2026 | 1.31 | 1.38 | 1.28 | 1.38 | 1.38 | 9.13% | 10,906,009 |
| Jun 26, 2026 | 1.33 | 1.33 | 1.26 | 1.26 | 1.26 | -2.70% | 7,349,652 |
| Jun 25, 2026 | 1.35 | 1.35 | 1.29 | 1.30 | 1.30 | -5.47% | 9,028,418 |
| Jun 24, 2026 | 1.41 | 1.41 | 1.36 | 1.37 | 1.37 | -2.84% | 8,046,673 |
| Jun 23, 2026 | 1.42 | 1.43 | 1.39 | 1.41 | 1.41 | 1.08% | 8,041,050 |
| Jun 22, 2026 | 1.46 | 1.50 | 1.38 | 1.40 | 1.40 | -3.12% | 13,230,270 |
| Jun 19, 2026 | 1.42 | 1.46 | 1.40 | 1.44 | 1.44 | -0.35% | 17,922,140 |