Karoon Energy Ltd (ASX:KAR)
Australia · Delayed Price · Currency is AUD 1.895
+0.040 (2.16%)
Sep 16, 2026, 4:10 PM AEST
Karoon Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.76 | 1.81 | 1.76 | 1.80 | 1.78 | 2.57% | 4,093,527 |
| Aug 17, 2026 | 1.76 | 1.77 | 1.74 | 1.75 | 1.74 | - | 2,370,920 |
| Aug 14, 2026 | 1.74 | 1.77 | 1.73 | 1.75 | 1.74 | 1.45% | 4,128,624 |
| Aug 13, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.71 | -0.29% | 3,647,844 |
| Aug 12, 2026 | 1.75 | 1.77 | 1.72 | 1.73 | 1.72 | -1.14% | 6,045,299 |
| Aug 11, 2026 | 1.70 | 1.77 | 1.69 | 1.75 | 1.74 | 6.38% | 6,994,514 |
| Aug 10, 2026 | 1.66 | 1.67 | 1.62 | 1.65 | 1.63 | -0.60% | 3,961,072 |
| Aug 7, 2026 | 1.72 | 1.73 | 1.66 | 1.66 | 1.64 | -1.49% | 7,591,315 |
| Aug 6, 2026 | 1.67 | 1.69 | 1.64 | 1.68 | 1.67 | -0.88% | 4,716,575 |
| Aug 5, 2026 | 1.69 | 1.72 | 1.68 | 1.70 | 1.68 | -2.87% | 5,366,731 |
| Aug 4, 2026 | 1.72 | 1.77 | 1.71 | 1.75 | 1.73 | 0.58% | 6,839,616 |
| Aug 3, 2026 | 1.70 | 1.75 | 1.69 | 1.74 | 1.72 | -0.29% | 5,101,523 |
| Jul 31, 2026 | 1.75 | 1.81 | 1.72 | 1.74 | 1.73 | -1.14% | 8,771,961 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.73 | 1.76 | 1.75 | 0.28% | 8,036,616 |
| Jul 29, 2026 | 1.64 | 1.77 | 1.64 | 1.76 | 1.74 | 2.63% | 7,709,475 |
| Jul 28, 2026 | 1.59 | 1.72 | 1.58 | 1.71 | 1.70 | 3.64% | 7,688,557 |
| Jul 27, 2026 | 1.72 | 1.73 | 1.62 | 1.65 | 1.64 | -7.82% | 10,524,876 |
| Jul 24, 2026 | 1.69 | 1.81 | 1.69 | 1.79 | 1.78 | 10.84% | 16,341,255 |
| Jul 23, 2026 | 1.56 | 1.64 | 1.55 | 1.62 | 1.60 | 3.53% | 10,186,748 |
| Jul 22, 2026 | 1.51 | 1.57 | 1.51 | 1.56 | 1.55 | 4.35% | 5,092,833 |
| Jul 21, 2026 | 1.52 | 1.53 | 1.49 | 1.50 | 1.49 | -2.29% | 4,691,515 |
| Jul 20, 2026 | 1.56 | 1.57 | 1.52 | 1.53 | 1.52 | 2.00% | 5,440,029 |
| Jul 17, 2026 | 1.50 | 1.53 | 1.49 | 1.50 | 1.49 | 0.33% | 7,840,072 |
| Jul 16, 2026 | 1.49 | 1.51 | 1.47 | 1.50 | 1.49 | 0.34% | 6,615,937 |
| Jul 15, 2026 | 1.49 | 1.52 | 1.49 | 1.49 | 1.48 | -0.67% | 5,302,509 |
| Jul 14, 2026 | 1.52 | 1.55 | 1.50 | 1.50 | 1.49 | 3.81% | 8,904,704 |
| Jul 13, 2026 | 1.46 | 1.48 | 1.43 | 1.45 | 1.44 | 2.12% | 6,384,892 |
| Jul 10, 2026 | 1.44 | 1.46 | 1.37 | 1.42 | 1.41 | -3.41% | 7,013,568 |
| Jul 9, 2026 | 1.48 | 1.50 | 1.45 | 1.47 | 1.46 | 1.38% | 7,601,636 |