ASX - Delayed Quote AUD

Karoon Energy Ltd (KAR.AX)

1.5600
+0.0750
+(5.05%)
At close: 4:10:37 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20251.50001.56251.50001.56001.56004,240,903
May 9, 20251.46501.50001.46501.48501.48504,260,867
May 8, 20251.44001.45501.43001.44001.44002,959,925
May 7, 20251.43501.47001.42501.44501.44505,137,522
May 6, 20251.43001.43501.39001.42001.42002,520,022
May 5, 20251.44501.44501.39001.40501.40506,342,772
May 2, 20251.43501.48501.42001.46001.46002,480,182
May 1, 20251.43501.45001.40501.43001.43003,723,604
Apr 30, 20251.44001.46501.42251.44001.44006,809,773
Apr 29, 20251.42001.45001.41001.43001.43004,447,959
Apr 28, 20251.40001.43001.39501.42001.42002,758,810
Apr 24, 20251.38001.40751.37001.39001.39002,938,396
Apr 23, 20251.34001.40251.33751.39501.39504,523,234
Apr 22, 20251.33501.35501.30001.30501.30504,924,184
Apr 17, 20251.28001.34501.27501.34001.34005,703,972
Apr 16, 20251.21001.25501.20501.24501.24505,494,667
Apr 15, 20251.22501.24001.20501.22501.22509,639,170
Apr 14, 20251.25001.27501.22501.22501.22507,169,900
Apr 11, 20251.22501.24751.20501.23001.23006,352,775
Apr 10, 20251.36501.41001.28501.28501.28507,959,095
Apr 9, 20251.27501.27501.21001.22001.22005,215,587
Apr 8, 20251.30001.33001.28501.31001.31006,478,124
Apr 7, 20251.22001.31001.20001.28501.285013,363,855
Apr 4, 20251.47001.47001.36001.36501.365012,699,752
Apr 3, 20251.56501.58751.53251.55501.55505,153,033
Apr 2, 20251.63001.63501.59001.60501.60503,568,026
Apr 1, 20251.61001.63251.59501.62001.62005,247,857
Mar 31, 20251.64001.65001.57001.57501.57504,573,471
Mar 28, 20251.64001.67001.63001.66001.66002,333,407
Mar 27, 20251.66001.69001.63001.64001.64004,149,810
Mar 26, 20251.65501.71501.65001.66001.66005,244,413
Mar 25, 20251.64001.65501.63501.65001.65002,807,272
Mar 24, 20251.62001.64001.61251.63501.63502,389,429
Mar 21, 20251.64001.64501.61001.62501.62506,281,363
Mar 20, 20251.61001.64001.59001.63001.63004,907,193
Mar 19, 20251.64001.65001.59001.61001.61004,631,656
Mar 18, 20251.61001.64501.56251.62501.62507,166,495
Mar 17, 20251.57001.62501.56501.61001.61003,762,739
Mar 14, 20251.57501.58001.54501.56001.56004,002,098
Mar 13, 20251.56001.58001.53501.57001.57005,527,627
Mar 12, 20251.53001.59501.52251.56501.56508,552,399
Mar 11, 20251.48501.56501.46501.54001.540010,396,216
Mar 10, 20251.54001.55251.51501.52501.52505,892,170
Mar 7, 20251.53501.56001.50251.52001.52007,100,596
Mar 6, 20251.51501.54001.49251.54001.54008,590,129
Mar 5, 20251.56001.58501.50251.53501.53507,188,007
Mar 4, 2025 0.05 Dividend
Mar 4, 20251.50001.57001.47001.56501.56508,737,635
Mar 3, 20251.55001.59001.53251.57001.52004,412,956
Feb 28, 20251.48501.56001.48501.53501.48618,647,082
Feb 27, 20251.46001.51001.41751.45501.40876,526,287
Feb 26, 20251.38501.39751.36501.39001.34572,394,425
Feb 25, 20251.41001.41001.37001.40001.35542,978,076
Feb 24, 20251.40001.42251.39001.40001.35542,412,483
Feb 21, 20251.42501.43001.39751.41501.36992,761,824
Feb 20, 20251.38501.41001.37001.40501.36033,925,154
Feb 19, 20251.40001.40001.36251.38001.33615,554,167
Feb 18, 20251.41501.41501.36501.39501.35064,082,846
Feb 17, 20251.42501.44001.40501.42501.37962,297,244
Feb 14, 20251.47001.47501.42001.43001.38453,550,465
Feb 13, 20251.46501.48501.44001.46501.41835,058,477
Feb 12, 20251.53001.54001.46001.48501.43775,478,093
Feb 11, 20251.53001.53751.50501.51001.46194,234,167
Feb 10, 20251.51001.52001.48751.51001.46192,832,102
Feb 7, 20251.57501.57501.51001.51501.46685,644,953
Feb 6, 20251.61001.62001.56001.57501.52486,140,733
Feb 5, 20251.57001.61251.56001.60501.55395,732,398
Feb 4, 20251.56001.57501.53501.54501.49585,708,879
Feb 3, 20251.56001.56751.53251.55501.50555,350,001
Jan 31, 20251.55001.59501.54501.58001.52975,473,637
Jan 30, 20251.43501.54501.43501.53501.48618,444,388
Jan 29, 20251.38001.43501.37751.42501.37963,575,323
Jan 28, 20251.38001.39001.35501.37001.32643,727,042
Jan 24, 20251.39001.41001.38001.40001.35544,072,498
Jan 23, 20251.41001.42501.39501.40501.36033,241,974
Jan 22, 20251.41501.42501.39001.41001.36514,102,648
Jan 21, 20251.40501.42501.39001.42001.37485,157,198
Jan 20, 20251.49501.50001.41001.41001.36514,869,633
Jan 17, 20251.48501.50501.46751.49501.44742,920,464
Jan 16, 20251.43001.49501.43001.49501.44745,321,682
Jan 15, 20251.42501.43001.40001.41001.365110,640,458
Jan 14, 20251.46501.49501.43501.44001.39415,346,610
Jan 13, 20251.41501.48001.41501.46001.41355,795,077
Jan 10, 20251.43001.43001.39001.41001.36511,759,696
Jan 9, 20251.43501.43501.38501.42001.37482,491,276
Jan 8, 20251.43501.45751.42501.44001.39413,535,228
Jan 7, 20251.44001.45501.43501.43501.38934,507,551
Jan 6, 20251.44001.44751.43001.44001.39412,645,991
Jan 3, 20251.41001.44001.41001.43501.38931,824,211
Jan 2, 20251.39501.42001.38001.40001.35543,169,370
Dec 31, 20241.35001.39001.35001.39001.34572,034,578
Dec 30, 20241.31001.35001.30001.34501.30222,796,982
Dec 27, 20241.30001.34001.28501.30001.25864,882,799
Dec 24, 20241.29501.31251.27751.29001.24892,272,335
Dec 23, 20241.28001.30501.27501.28501.24413,149,488
Dec 20, 20241.23501.29501.23501.29501.25388,940,589
Dec 19, 20241.26001.28001.22501.23001.19088,732,030
Dec 18, 20241.26001.27501.17501.27501.234421,638,311
Dec 17, 20241.33001.36501.26001.26001.219911,690,616
Dec 16, 20241.41001.41751.38001.39501.35061,811,308
Dec 13, 20241.39001.42251.38501.41001.36512,566,398
Dec 12, 20241.40001.45001.39501.40001.35544,587,358
Dec 11, 20241.38501.39501.35501.38001.33613,417,864
Dec 10, 20241.32501.38501.32001.38501.34093,812,434
Dec 9, 20241.34501.34751.28501.31501.27317,584,696
Dec 6, 20241.34001.35501.33001.34501.30224,981,998
Dec 5, 20241.35501.37001.34001.35501.31185,803,361
Dec 4, 20241.36001.37751.35001.36001.31673,194,284
Dec 3, 20241.35501.37501.34001.36001.31675,236,215
Dec 2, 20241.33001.36501.33001.35001.30705,357,099
Nov 29, 20241.30501.34001.30501.33001.28762,848,832
Nov 28, 20241.33001.33501.30501.31501.27313,449,823
Nov 27, 20241.31001.33501.29501.32001.27805,624,732
Nov 26, 20241.36001.37001.31001.31501.27315,283,630
Nov 25, 20241.41001.42501.37501.37501.33126,364,959
Nov 22, 20241.38001.42001.37751.39501.35064,652,833
Nov 21, 20241.37501.38501.35501.35501.31181,873,012
Nov 20, 20241.43001.43001.36501.36501.32152,105,474
Nov 19, 20241.41001.43501.40501.41501.36993,826,690
Nov 18, 20241.36001.39501.35501.39501.35063,671,540
Nov 15, 20241.34501.39001.34001.38001.33613,274,661
Nov 14, 20241.34001.37001.31501.35001.30704,602,244
Nov 13, 20241.35001.36001.31751.34001.29736,424,190
Nov 12, 20241.37501.38001.35251.37001.32642,575,165
Nov 11, 20241.38001.39501.37001.37501.33122,782,570
Nov 8, 20241.42001.44501.39001.40001.35542,345,093
Nov 7, 20241.40001.44001.38251.43001.38455,761,062
Nov 6, 20241.39501.41751.37001.37001.32645,057,094
Nov 5, 20241.38501.41001.37501.39001.34572,802,739
Nov 4, 20241.39001.39001.35501.37501.33123,223,072
Nov 1, 20241.37501.40251.36501.40001.35543,116,592
Oct 31, 20241.39001.41001.37501.39001.34574,311,353
Oct 30, 20241.35501.38251.35001.37001.32646,132,541
Oct 29, 20241.39001.39001.35251.35501.31184,611,001
Oct 28, 20241.37001.38501.33001.38001.33618,197,658
Oct 25, 20241.41001.41501.37501.38001.33617,121,950
Oct 24, 20241.39501.47501.38001.39001.34577,567,115
Oct 23, 20241.42001.42501.38001.39001.34574,990,574
Oct 22, 20241.44501.45501.39501.40501.36036,303,419
Oct 21, 20241.43501.46751.42501.44001.39413,356,765
Oct 18, 20241.47501.48001.43501.44001.39415,468,339
Oct 17, 20241.55501.56001.48501.48501.43775,769,865
Oct 16, 20241.53001.56501.52501.52501.47643,649,785
Oct 15, 20241.50501.55001.49001.55001.50066,590,984
Oct 14, 20241.56501.56501.49001.52501.47646,430,937
Oct 11, 20241.55501.58501.53751.57001.52005,857,828
Oct 10, 20241.54001.55001.51501.54501.495813,467,355
Oct 9, 20241.56001.57001.52251.53001.48138,079,625
Oct 8, 20241.66001.67501.60001.60501.55395,386,050
Oct 7, 20241.65001.66501.61501.62001.56844,008,832
Oct 4, 20241.68001.69001.63001.64501.59267,438,769
Oct 3, 20241.68001.69001.60001.61001.55876,655,787
Oct 2, 20241.59501.65001.57751.64001.587810,982,585
Oct 1, 20241.56501.56501.50501.52501.47646,261,646
Sep 30, 20241.48501.56501.48001.56501.51527,106,793
Sep 27, 20241.51001.51501.45001.46001.413510,843,703
Sep 26, 20241.54001.55751.50501.52501.47646,059,116
Sep 25, 20241.58001.59251.54001.55001.50063,711,796
Sep 24, 20241.53501.56001.51501.56001.51034,123,824
Sep 23, 20241.50501.54501.49501.53501.48615,251,646
Sep 20, 20241.52001.54251.50751.51501.46688,245,835
Sep 19, 20241.53001.53001.49751.51501.46687,250,281
Sep 18, 20241.48001.53001.47001.53001.48135,912,806
Sep 17, 20241.48001.48501.45501.47501.42803,195,101
Sep 16, 20241.48001.49501.44001.45001.40387,806,192
Sep 13, 20241.50501.50501.47501.48001.43296,118,289
Sep 12, 20241.48001.49501.43001.48001.43296,503,667
Sep 11, 20241.45501.49501.41501.44001.39419,132,392
Sep 10, 20241.46001.49501.43001.47501.42806,621,532
Sep 9, 20241.44501.46501.43501.44001.39414,629,169
Sep 6, 20241.51501.52501.46501.47001.42327,225,547
Sep 5, 20241.59001.59001.49001.51001.46197,334,505
Sep 4, 20241.63001.63001.58001.59501.54426,719,976
Sep 3, 2024 0.04496 Dividend
Sep 3, 20241.70001.72001.69001.70001.64592,821,466
Sep 2, 20241.72001.75001.69001.73501.63622,830,106
Aug 30, 20241.62001.74501.61001.73001.631512,845,025
Aug 29, 20241.67001.67501.56001.57501.485310,900,380
Aug 28, 20241.74001.78501.70001.70001.60324,839,036
Aug 27, 20241.74001.77751.74001.76501.66453,886,419
Aug 26, 20241.73001.74001.70001.73001.63153,039,350
Aug 23, 20241.69501.69501.67001.69501.59853,843,155
Aug 22, 20241.73001.73251.70001.71001.61263,884,684
Aug 21, 20241.77001.77501.70501.73501.63626,209,859
Aug 20, 20241.78501.80501.77001.79501.69282,505,885
Aug 19, 20241.80001.81001.78001.80001.69752,126,716
Aug 16, 20241.78001.81001.76001.81001.70694,523,975
Aug 15, 20241.77501.78751.73751.75001.65043,281,207
Aug 14, 20241.79001.79501.76001.77001.66923,507,030
Aug 13, 20241.79501.81501.77501.77501.67395,116,773
Aug 12, 20241.77501.78501.74001.76001.65983,693,092
Aug 9, 20241.76501.79001.75001.76001.65983,416,086
Aug 8, 20241.76001.78001.73001.73501.63625,198,056
Aug 7, 20241.72001.75001.70501.73501.63625,411,740
Aug 6, 20241.69001.74501.68501.73501.63626,257,815
Aug 5, 20241.81001.82001.70001.70001.60329,505,261
Aug 2, 20241.87501.88001.84001.88001.77308,961,290
Aug 1, 20241.89001.95001.88001.93501.824811,208,076
Jul 31, 20241.83001.86501.80501.86501.75885,914,376
Jul 30, 20241.81501.84501.78001.80501.70224,811,685
Jul 29, 20241.84001.85751.82001.83501.73053,219,123
Jul 26, 20241.78501.85001.77501.84001.73525,568,687
Jul 25, 20241.88001.90001.73501.74001.640910,914,328
Jul 24, 20241.78501.79501.76501.79501.69284,675,392
Jul 23, 20241.83001.83001.80001.80001.69752,308,284
Jul 22, 20241.85001.86001.82501.83001.72583,265,329
Jul 19, 20241.86001.87001.84001.87001.76354,448,575
Jul 18, 20241.88001.90501.87501.89501.78712,387,482
Jul 17, 20241.90501.91001.86501.87001.76353,574,104
Jul 16, 20241.89501.91001.88001.90001.79184,439,697
Jul 15, 20241.90001.91001.87001.89001.78244,081,942
Jul 12, 20241.86001.92001.85001.92001.81079,832,962
Jul 11, 20241.85501.85501.82001.83001.72585,367,132
Jul 10, 20241.80501.84501.79001.81501.71172,263,887
Jul 9, 20241.82001.83501.78001.81001.70694,643,355
Jul 8, 20241.86001.86001.80001.80501.70223,741,360
Jul 5, 20241.87501.88251.85751.87001.76352,710,885
Jul 4, 20241.87501.89751.86501.87501.76825,345,364
Jul 3, 20241.81001.84501.80251.84001.73522,157,728
Jul 2, 20241.83001.86501.81001.81001.70695,394,740
Jul 1, 20241.82001.84751.81001.81501.71172,311,824
Jun 28, 20241.80001.83501.78501.83001.72584,606,997
Jun 27, 20241.79001.79501.75501.78001.67874,003,721
Jun 26, 20241.78501.83001.78001.80001.69756,979,701
Jun 25, 20241.76001.77001.72501.76501.66455,425,960
Jun 24, 20241.72501.73001.69501.72501.62684,785,611
Jun 21, 20241.66501.73001.66501.72001.622110,895,082
Jun 20, 20241.64501.66501.62001.66001.56555,191,305
Jun 19, 20241.65501.67001.63501.65501.56084,700,170
Jun 18, 20241.67501.67501.64001.64501.55136,348,222
Jun 17, 20241.67501.68501.64001.64001.54664,616,272
Jun 14, 20241.69001.71001.67001.67501.57965,081,826
Jun 13, 20241.70001.71001.66001.67001.57495,396,747
Jun 12, 20241.70001.72001.68001.69501.59855,104,863
Jun 11, 20241.74001.74501.68501.69001.59384,358,816
Jun 7, 20241.73001.74001.69501.69501.59852,619,243
Jun 6, 20241.74501.74501.70501.71001.61263,388,734
Jun 5, 20241.71001.73001.65251.71001.61267,020,529
Jun 4, 20241.73001.76501.70751.71501.61748,883,484
Jun 3, 20241.81001.83501.78501.78501.68343,629,518
May 31, 20241.81501.81501.78251.80501.70223,510,292
May 30, 20241.80001.81751.78501.79001.68815,463,787
May 29, 20241.85001.86501.80501.82001.71646,707,080
May 28, 20241.83501.85501.82501.83001.72583,760,932
May 27, 20241.81501.83001.80001.83001.72583,393,630
May 24, 20241.80501.84501.79501.81001.70693,678,918
May 23, 20241.81001.86001.78501.83501.73055,653,365
May 22, 20241.90001.91001.83501.83501.73055,622,555
May 21, 20241.89501.91001.86001.89501.78714,770,773
May 20, 20241.85501.92001.84501.89501.78717,466,094
May 17, 20241.85501.86501.83001.83501.73055,512,668
May 16, 20241.89001.90001.85501.86001.75415,473,935
May 15, 20241.90001.90501.85501.88001.773013,243,837
May 14, 20241.92501.94001.89501.90501.79655,294,432
May 13, 20241.95501.96501.90001.91501.80604,876,586

Related Tickers

BPT.AX Beach Energy Limited
1.2600
+3.70%
 
STO.AX Santos Limited
6.26
+3.30%
 
DR0.SG Deutsche Rohstoff AG
35.85
+1.85%
 
A3P.BE Serica Energy PLC
1.6100
+9.52%
 
GOOXF Givot Olam Oil Exploration-Limited Partnership(1993)
0.0002
-99.91%
 
600777.SS Shandong Xinchao Energy Corporation Limited
3.2100
0.00%
 
ARC.MU Aker BP ASA
20.26
+1.99%
 
Z2UA.F Seacrest Petroleo Bermuda Limited
0.0130
0.00%
 
BCE.L Beacon Energy plc
0.0041
0.00%
 
BUENF Blue Energy Limited
0.0045
-25.00%