Karoon Energy Ltd(AU:KAR)
A$1.59+0.03 (+1.93%)
AU:KAR
Karoon Energy Ltd historical prices
A$1.59
At close:+0.03 (+1.93%)
Want to see AU:KAR full AI Analyst Report?
Karoon Energy Ltd (KAR) Historical Prices
212 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | +1.93% | 3,482,391 | 0.64 |
| Nov 10, 2026 | 1.54 | 1.58 | 1.53 | 1.56 | 1.56 | -1.58% | 2,992,674 | 0.55 |
| Nov 09, 2026 | 1.59 | 1.59 | 1.55 | 1.56 | 1.56 | -1.58% | 2,829,099 | 0.51 |
| Nov 06, 2026 | 1.62 | 1.62 | 1.55 | 1.58 | 1.58 | -0.94% | 5,191,077 | 0.94 |
| Nov 05, 2026 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | -3.04% | 5,550,656 | 1.01 |
| Nov 04, 2026 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | -1.20% | 6,181,364 | 1.12 |
| Nov 03, 2026 | 1.64 | 1.68 | 1.59 | 1.67 | 1.67 | -2.63% | 3,230,523 | 0.58 |
| Nov 02, 2026 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -2.01% | 4,533,866 | 0.82 |
| Oct 30, 2026 | 1.71 | 1.77 | 1.71 | 1.75 | 1.75 | +1.75% | 3,468,908 | 0.62 |
| Oct 29, 2026 | 1.68 | 1.74 | 1.68 | 1.72 | 1.72 | +2.08% | 2,932,159 | 0.52 |
| Oct 28, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -2.33% | 3,347,654 | 0.58 |
| Oct 27, 2026 | 1.68 | 1.75 | 1.66 | 1.72 | 1.72 | +1.78% | 5,493,308 | 0.95 |
| Oct 26, 2026 | 1.69 | 1.72 | 1.67 | 1.69 | 1.69 | +1.20% | 12,334,046 | 2.16 |
| Oct 23, 2026 | 1.71 | 1.72 | 1.59 | 1.67 | 1.67 | -2.91% | 4,479,622 | 0.78 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.69 | 1.72 | 1.72 | -1.99% | 3,649,210 | 0.62 |
| Oct 21, 2026 | 1.71 | 1.76 | 1.71 | 1.76 | 1.76 | +1.15% | 3,678,981 | 0.61 |
| Oct 20, 2026 | 1.72 | 1.75 | 1.72 | 1.74 | 1.74 | -0.57% | 2,959,313 | 0.48 |
| Oct 19, 2026 | 1.70 | 1.76 | 1.70 | 1.75 | 1.75 | +3.87% | 4,294,393 | 0.69 |
| Oct 16, 2026 | 1.69 | 1.71 | 1.68 | 1.68 | 1.68 | +0.90% | 3,943,109 | 0.64 |
| Oct 15, 2026 | 1.68 | 1.70 | 1.65 | 1.67 | 1.67 | +1.52% | 9,165,707 | 1.49 |
| Oct 14, 2026 | 1.65 | 1.66 | 1.60 | 1.64 | 1.64 | +6.15% | 7,939,430 | 1.29 |
| Oct 13, 2026 | 1.59 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 5,526,971 | 0.90 |
| Oct 12, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -0.94% | 2,428,350 | 0.39 |
| Oct 09, 2026 | 1.59 | 1.62 | 1.58 | 1.59 | 1.59 | +0.63% | 4,327,688 | 0.69 |
| Oct 08, 2026 | 1.54 | 1.60 | 1.53 | 1.58 | 1.58 | +2.93% | 5,186,711 | 0.82 |
| Oct 07, 2026 | 1.55 | 1.56 | 1.51 | 1.54 | 1.54 | -1.29% | 4,830,557 | 0.76 |
| Oct 06, 2026 | 1.56 | 1.59 | 1.53 | 1.56 | 1.56 | -1.58% | 5,891,540 | 0.93 |
| Oct 05, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | +1.61% | 4,769,098 | 0.74 |
| Oct 02, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | +2.64% | 2,948,492 | 0.46 |
| Oct 01, 2026 | 1.59 | 1.60 | 1.50 | 1.52 | 1.52 | -4.11% | 5,425,488 | 0.84 |
| Sep 30, 2026 | 1.45 | 1.60 | 1.44 | 1.58 | 1.58 | +8.97% | 10,085,418 | 1.57 |
| Sep 29, 2026 | 1.53 | 1.54 | 1.40 | 1.45 | 1.45 | -6.75% | 11,361,265 | 1.79 |
| Sep 28, 2026 | 1.60 | 1.62 | 1.54 | 1.56 | 1.56 | -12.89% | 14,046,556 | 2.26 |
| Sep 25, 2026 | 1.77 | 1.80 | 1.76 | 1.79 | 1.79 | +1.13% | 3,355,781 | 0.53 |
| Sep 24, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | +1.44% | 3,736,316 | 0.58 |
| Sep 23, 2026 | 1.76 | 1.77 | 1.73 | 1.74 | 1.74 | -3.60% | 3,948,389 | 0.60 |
| Sep 22, 2026 | 1.80 | 1.82 | 1.78 | 1.81 | 1.81 | -1.90% | 3,433,026 | 0.52 |
| Sep 21, 2026 | 1.83 | 1.85 | 1.80 | 1.84 | 1.84 | +1.38% | 5,137,983 | 0.77 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -1.63% | 12,121,577 | 1.83 |
| Sep 17, 2026 | 1.85 | 1.86 | 1.79 | 1.85 | 1.85 | -2.64% | 5,820,296 | 0.86 |
| Sep 16, 2026 | 1.89 | 1.93 | 1.87 | 1.90 | 1.90 | +2.16% | 5,414,119 | 0.78 |
| Sep 15, 2026 | 1.81 | 1.87 | 1.80 | 1.86 | 1.86 | +1.09% | 3,891,701 | 0.55 |
| Sep 14, 2026 | 1.85 | 1.87 | 1.83 | 1.84 | 1.84 | +0.27% | 5,125,741 | 0.70 |
| Sep 11, 2026 | 1.89 | 1.91 | 1.81 | 1.83 | 1.83 | 0.00% | 5,580,475 | 0.73 |
| Sep 10, 2026 | 1.83 | 1.86 | 1.80 | 1.83 | 1.83 | +2.23% | 8,480,689 | 1.10 |
| Sep 09, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -0.83% | 5,886,844 | 0.77 |
| Sep 08, 2026 | 1.79 | 1.82 | 1.77 | 1.81 | 1.81 | +1.69% | 2,943,039 | 0.38 |
| Sep 07, 2026 | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | +2.31% | 3,798,656 | 0.49 |
| Sep 04, 2026 | 1.74 | 1.77 | 1.73 | 1.74 | 1.74 | 0.00% | 4,024,299 | 0.52 |
| Sep 03, 2026 | 1.76 | 1.79 | 1.73 | 1.74 | 1.74 | -3.07% | 6,039,963 | 0.79 |
