Skip to main content
logo
Karoon Energy Ltd (ASX:KAR)
Australia flag Australia · Delayed Price · Currency is AUD
2.010
+0.035 (1.77%)
Jun 3, 2026, 4:10 PM AEST

Karoon Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20262.012.022.002.01-1.77%448,179
Jun 2, 20262.032.041.981.981.98-1.00%4,701,110
Jun 1, 20261.952.011.912.002.002.05%3,067,315
May 29, 20261.971.971.911.961.96-2.25%5,666,151
May 28, 20261.932.031.912.002.002.56%6,300,245
May 27, 20261.972.001.941.951.95-1.27%3,201,656
May 26, 20262.002.051.961.981.98-0.75%4,304,021
May 25, 20262.042.041.971.991.99-5.69%4,707,567
May 22, 20262.052.112.022.112.111.44%4,695,553
May 21, 20262.002.092.002.082.08-4,649,373
May 20, 20262.102.112.062.082.080.97%5,650,252
May 19, 20262.062.092.032.062.06-0.96%3,223,309
May 18, 20262.152.152.062.082.08-0.48%6,217,415
May 15, 20262.082.142.062.092.092.45%3,940,213
May 14, 20262.042.072.012.042.04-0.97%2,207,496
May 13, 20262.072.082.022.062.063.26%3,351,562
May 12, 20262.002.031.982.002.000.76%3,472,079
May 11, 20261.962.001.961.981.981.02%3,302,018
May 8, 20262.022.041.951.961.96-2.00%4,051,667
May 7, 20261.992.001.952.002.00-3.38%6,273,744
May 6, 20262.082.102.062.072.07-2.36%3,495,032
May 5, 20262.122.162.122.122.121.92%3,153,572
May 4, 20262.142.152.072.082.08-4.15%4,374,084
May 1, 20262.192.202.142.172.17-0.91%3,213,046
Apr 30, 20262.212.222.152.192.192.34%7,694,242
Apr 29, 20262.182.212.142.142.14-0.47%5,737,578
Apr 28, 20262.202.232.072.152.15-1.38%7,639,215
Apr 27, 20262.212.222.162.182.18-2.68%3,531,056
Apr 24, 20262.202.262.192.242.241.82%5,652,979
Apr 23, 20262.072.202.062.202.207.84%8,845,087
Apr 22, 20262.062.092.022.042.041.49%7,028,671
Apr 21, 20262.032.031.982.012.010.50%6,248,195
Apr 20, 20262.122.132.002.002.00-6.54%8,441,785
Apr 17, 20262.202.242.122.142.14-2.73%5,037,441
Apr 16, 20262.152.202.132.202.202.33%5,831,445
Apr 15, 20262.052.182.042.152.15-0.92%12,376,380
Apr 14, 20262.052.182.042.172.173.83%10,116,970
Apr 13, 20262.132.172.072.092.095.03%8,793,241
Apr 10, 20261.971.991.931.991.990.76%7,579,969
Apr 9, 20261.971.991.951.981.984.22%15,879,580
Apr 8, 20261.941.941.871.901.90-13.07%20,320,890
Apr 7, 20262.142.202.072.182.182.83%9,147,552
Apr 2, 20261.942.141.902.122.126.53%13,466,840
Apr 1, 20261.982.011.901.991.99-3.40%12,957,300
Mar 31, 20262.162.192.042.062.06-3.74%12,977,070
Mar 30, 20262.102.192.092.142.145.94%17,171,350
Mar 27, 20262.002.041.992.022.022.02%6,097,868
Mar 26, 20261.951.991.931.981.983.66%9,670,608
Mar 25, 20262.062.071.881.911.91-7.28%14,509,990
Mar 24, 20261.952.071.932.062.06-9,614,072