Karoon Energy Ltd KAR

ASX · Australia · Energy Minerals

AUD 1.56+0.05 (+3.10%)

Market open· Oct 2, 2026, 5:10 AM UTC· AUD · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.56	+3.10%	AUD 1.54	AUD 1.57	AUD 1.54	841.65K
2026-10-01	AUD 1.51	-4.11%	AUD 1.59	AUD 1.60	AUD 1.50	5.43M
2026-09-30	AUD 1.58	+8.97%	AUD 1.45	AUD 1.60	AUD 1.43	10.09M
2026-09-29	AUD 1.45	-6.75%	AUD 1.53	AUD 1.54	AUD 1.40	11.36M
2026-09-28	AUD 1.55	-12.89%	AUD 1.60	AUD 1.62	AUD 1.53	14.05M
2026-09-25	AUD 1.78	+1.13%	AUD 1.76	AUD 1.80	AUD 1.76	3.36M
2026-09-24	AUD 1.76	+1.44%	AUD 1.76	AUD 1.77	AUD 1.74	3.74M
2026-09-23	AUD 1.74	-3.60%	AUD 1.76	AUD 1.76	AUD 1.73	3.95M
2026-09-22	AUD 1.80	-1.90%	AUD 1.80	AUD 1.82	AUD 1.78	3.43M
2026-09-21	AUD 1.84	+1.38%	AUD 1.83	AUD 1.85	AUD 1.80	5.14M
2026-09-18	AUD 1.82	-1.63%	AUD 1.83	AUD 1.83	AUD 1.80	12.12M
2026-09-17	AUD 1.85	-2.64%	AUD 1.85	AUD 1.86	AUD 1.79	5.82M
2026-09-16	AUD 1.89	+2.16%	AUD 1.88	AUD 1.92	AUD 1.87	5.41M
2026-09-15	AUD 1.86	+1.09%	AUD 1.80	AUD 1.87	AUD 1.80	3.89M
2026-09-14	AUD 1.84	+0.27%	AUD 1.85	AUD 1.87	AUD 1.83	5.13M
2026-09-11	AUD 1.83	0.00%	AUD 1.89	AUD 1.91	AUD 1.81	5.58M
2026-09-10	AUD 1.83	+2.23%	AUD 1.83	AUD 1.86	AUD 1.80	8.48M
2026-09-09	AUD 1.79	-0.83%	AUD 1.84	AUD 1.84	AUD 1.77	5.89M
2026-09-08	AUD 1.80	+1.69%	AUD 1.79	AUD 1.82	AUD 1.77	2.94M
2026-09-07	AUD 1.77	+2.31%	AUD 1.73	AUD 1.78	AUD 1.73	3.80M
2026-09-04	AUD 1.74	0.00%	AUD 1.74	AUD 1.77	AUD 1.73	4.02M
2026-09-03	AUD 1.74	-3.07%	AUD 1.76	AUD 1.78	AUD 1.73	6.04M
2026-09-02	AUD 1.79	-0.28%	AUD 1.83	AUD 1.88	AUD 1.76	9.54M
2026-09-01	AUD 1.79	+2.57%	AUD 1.75	AUD 1.83	AUD 1.75	7.53M
2026-08-31	AUD 1.75	+0.29%	AUD 1.75	AUD 1.81	AUD 1.75	7.48M
2026-08-28	AUD 1.75	+2.95%	AUD 1.75	AUD 1.80	AUD 1.73	6.74M
2026-08-27	AUD 1.70	-2.02%	AUD 1.73	AUD 1.75	AUD 1.67	6.24M
2026-08-26	AUD 1.73	-1.98%	AUD 1.74	AUD 1.75	AUD 1.69	7.54M
2026-08-25	AUD 1.76	-1.40%	AUD 1.75	AUD 1.79	AUD 1.75	6.64M
2026-08-24	AUD 1.79	-1.65%	AUD 1.82	AUD 1.82	AUD 1.77	3.45M
2026-08-21	AUD 1.82	+1.39%	AUD 1.85	AUD 1.88	AUD 1.81	4.77M
2026-08-20	AUD 1.79	-0.83%	AUD 1.82	AUD 1.83	AUD 1.78	2.91M
2026-08-19	AUD 1.81	+0.84%	AUD 1.77	AUD 1.83	AUD 1.77	5.03M
2026-08-18	AUD 1.79	+2.57%	AUD 1.76	AUD 1.80	AUD 1.75	4.09M
2026-08-17	AUD 1.75	0.00%	AUD 1.76	AUD 1.77	AUD 1.74	2.37M
2026-08-14	AUD 1.75	+1.45%	AUD 1.74	AUD 1.77	AUD 1.73	4.13M
2026-08-13	AUD 1.73	-0.29%	AUD 1.74	AUD 1.75	AUD 1.70	3.65M
2026-08-12	AUD 1.73	-1.14%	AUD 1.75	AUD 1.77	AUD 1.72	6.05M
2026-08-11	AUD 1.75	+6.38%	AUD 1.70	AUD 1.77	AUD 1.68	6.99M
2026-08-10	AUD 1.64	-0.60%	AUD 1.66	AUD 1.66	AUD 1.62	3.96M
2026-08-07	AUD 1.65	-1.49%	AUD 1.72	AUD 1.73	AUD 1.65	7.59M
2026-08-06	AUD 1.68	-0.88%	AUD 1.66	AUD 1.68	AUD 1.64	4.72M
2026-08-05	AUD 1.70	-2.87%	AUD 1.69	AUD 1.72	AUD 1.67	5.37M
2026-08-04	AUD 1.75	+0.58%	AUD 1.72	AUD 1.77	AUD 1.71	6.84M
2026-08-03	AUD 1.74	-0.29%	AUD 1.70	AUD 1.75	AUD 1.69	5.10M
2026-07-31	AUD 1.74	-1.14%	AUD 1.75	AUD 1.81	AUD 1.72	8.77M
2026-07-30	AUD 1.76	+0.28%	AUD 1.80	AUD 1.82	AUD 1.73	8.04M
2026-07-29	AUD 1.75	+2.63%	AUD 1.64	AUD 1.77	AUD 1.64	7.71M
2026-07-28	AUD 1.71	+3.64%	AUD 1.59	AUD 1.72	AUD 1.58	7.69M
2026-07-27	AUD 1.65	-7.82%	AUD 1.72	AUD 1.73	AUD 1.62	10.52M
2026-07-24	AUD 1.79	+10.84%	AUD 1.69	AUD 1.81	AUD 1.69	16.34M
2026-07-23	AUD 1.62	+3.53%	AUD 1.56	AUD 1.64	AUD 1.55	10.19M
2026-07-22	AUD 1.56	+4.35%	AUD 1.51	AUD 1.57	AUD 1.50	5.09M
2026-07-21	AUD 1.50	-2.29%	AUD 1.52	AUD 1.52	AUD 1.49	4.69M
2026-07-20	AUD 1.53	+2.00%	AUD 1.55	AUD 1.57	AUD 1.52	5.44M
2026-07-17	AUD 1.50	+0.33%	AUD 1.50	AUD 1.53	AUD 1.49	7.84M
2026-07-16	AUD 1.50	+0.34%	AUD 1.49	AUD 1.50	AUD 1.47	6.62M
2026-07-15	AUD 1.49	-0.67%	AUD 1.49	AUD 1.51	AUD 1.49	5.30M
2026-07-14	AUD 1.50	+3.81%	AUD 1.51	AUD 1.54	AUD 1.50	8.90M
2026-07-13	AUD 1.45	+2.12%	AUD 1.46	AUD 1.48	AUD 1.42	6.38M
2026-07-10	AUD 1.41	-3.41%	AUD 1.43	AUD 1.46	AUD 1.37	7.01M
2026-07-09	AUD 1.47	+1.38%	AUD 1.48	AUD 1.50	AUD 1.45	7.60M
2026-07-08	AUD 1.45	+6.64%	AUD 1.41	AUD 1.45	AUD 1.38	10.01M
2026-07-07	AUD 1.36	-1.81%	AUD 1.34	AUD 1.36	AUD 1.33	5.37M
2026-07-06	AUD 1.38	-1.08%	AUD 1.39	AUD 1.41	AUD 1.36	6.30M
2026-07-03	AUD 1.39	+0.36%	AUD 1.40	AUD 1.40	AUD 1.36	4.72M
2026-07-02	AUD 1.39	-2.11%	AUD 1.39	AUD 1.39	AUD 1.35	7.49M
2026-07-01	AUD 1.42	-2.41%	AUD 1.45	AUD 1.45	AUD 1.39	6.21M
2026-06-30	AUD 1.46	+5.82%	AUD 1.41	AUD 1.46	AUD 1.39	13.29M
2026-06-29	AUD 1.38	+9.13%	AUD 1.30	AUD 1.38	AUD 1.28	10.91M
2026-06-26	AUD 1.26	-2.70%	AUD 1.33	AUD 1.33	AUD 1.25	7.35M
2026-06-25	AUD 1.29	-5.47%	AUD 1.35	AUD 1.35	AUD 1.28	9.03M
2026-06-24	AUD 1.37	-2.84%	AUD 1.41	AUD 1.41	AUD 1.36	8.05M
2026-06-23	AUD 1.41	+1.08%	AUD 1.41	AUD 1.42	AUD 1.38	8.05M
2026-06-22	AUD 1.39	-3.13%	AUD 1.46	AUD 1.50	AUD 1.38	13.25M
2026-06-19	AUD 1.44	-0.35%	AUD 1.42	AUD 1.46	AUD 1.39	17.92M
2026-06-18	AUD 1.45	+1.40%	AUD 1.43	AUD 1.47	AUD 1.41	11.64M
2026-06-17	AUD 1.42	-13.37%	AUD 1.58	AUD 1.58	AUD 1.42	24.01M
2026-06-16	AUD 1.64	-11.56%	AUD 1.88	AUD 1.88	AUD 1.58	20.75M
2026-06-15	AUD 1.86	-8.37%	AUD 1.92	AUD 1.95	AUD 1.80	15.71M
2026-06-12	AUD 2.03	-0.98%	AUD 1.97	AUD 2.03	AUD 1.94	3.48M
2026-06-11	AUD 2.05	+4.59%	AUD 2.02	AUD 2.08	AUD 2.02	5.41M
2026-06-10	AUD 1.96	+0.26%	AUD 1.92	AUD 2.00	AUD 1.91	4.26M
2026-06-09	AUD 1.96	+0.51%	AUD 1.95	AUD 1.98	AUD 1.94	3.57M
2026-06-05	AUD 1.95	-3.23%	AUD 2.02	AUD 2.02	AUD 1.93	2.75M
2026-06-04	AUD 2.01	0.00%	AUD 2.06	AUD 2.07	AUD 2.01	3.20M
2026-06-03	AUD 2.01	+1.77%	AUD 2.01	AUD 2.02	AUD 1.98	3.63M
2026-06-02	AUD 1.98	-1.00%	AUD 2.03	AUD 2.04	AUD 1.98	4.70M
2026-06-01	AUD 2.00	+2.05%	AUD 1.95	AUD 2.01	AUD 1.91	3.07M
2026-05-29	AUD 1.96	-2.25%	AUD 1.97	AUD 1.97	AUD 1.91	5.67M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	AUD 1.56	+3.10%	AUD 1.54	AUD 1.57	AUD 1.54	841.65K
2026-10-01	AUD 1.51	-4.11%	AUD 1.59	AUD 1.60	AUD 1.50	5.43M
2026-09-30	AUD 1.58	+8.97%	AUD 1.45	AUD 1.60	AUD 1.43	10.09M
2026-09-29	AUD 1.45	-6.75%	AUD 1.53	AUD 1.54	AUD 1.40	11.36M
2026-09-28	AUD 1.55	-12.89%	AUD 1.60	AUD 1.62	AUD 1.53	14.05M
2026-09-25	AUD 1.78	+1.13%	AUD 1.76	AUD 1.80	AUD 1.76	3.36M
2026-09-24	AUD 1.76	+1.44%	AUD 1.76	AUD 1.77	AUD 1.74	3.74M
2026-09-23	AUD 1.74	-3.60%	AUD 1.76	AUD 1.76	AUD 1.73	3.95M
2026-09-22	AUD 1.80	-1.90%	AUD 1.80	AUD 1.82	AUD 1.78	3.43M
2026-09-21	AUD 1.84	+1.38%	AUD 1.83	AUD 1.85	AUD 1.80	5.14M
2026-09-18	AUD 1.82	-1.63%	AUD 1.83	AUD 1.83	AUD 1.80	12.12M
2026-09-17	AUD 1.85	-2.64%	AUD 1.85	AUD 1.86	AUD 1.79	5.82M
2026-09-16	AUD 1.89	+2.16%	AUD 1.88	AUD 1.92	AUD 1.87	5.41M
2026-09-15	AUD 1.86	+1.09%	AUD 1.80	AUD 1.87	AUD 1.80	3.89M
2026-09-14	AUD 1.84	+0.27%	AUD 1.85	AUD 1.87	AUD 1.83	5.13M
2026-09-11	AUD 1.83	0.00%	AUD 1.89	AUD 1.91	AUD 1.81	5.58M
2026-09-10	AUD 1.83	+2.23%	AUD 1.83	AUD 1.86	AUD 1.80	8.48M
2026-09-09	AUD 1.79	-0.83%	AUD 1.84	AUD 1.84	AUD 1.77	5.89M
2026-09-08	AUD 1.80	+1.69%	AUD 1.79	AUD 1.82	AUD 1.77	2.94M
2026-09-07	AUD 1.77	+2.31%	AUD 1.73	AUD 1.78	AUD 1.73	3.80M
2026-09-04	AUD 1.74	0.00%	AUD 1.74	AUD 1.77	AUD 1.73	4.02M
2026-09-03	AUD 1.74	-3.07%	AUD 1.76	AUD 1.78	AUD 1.73	6.04M
2026-09-02	AUD 1.79	-0.28%	AUD 1.83	AUD 1.88	AUD 1.76	9.54M
2026-09-01	AUD 1.79	+2.57%	AUD 1.75	AUD 1.83	AUD 1.75	7.53M
2026-08-31	AUD 1.75	+0.29%	AUD 1.75	AUD 1.81	AUD 1.75	7.48M
2026-08-28	AUD 1.75	+2.95%	AUD 1.75	AUD 1.80	AUD 1.73	6.74M
2026-08-27	AUD 1.70	-2.02%	AUD 1.73	AUD 1.75	AUD 1.67	6.24M
2026-08-26	AUD 1.73	-1.98%	AUD 1.74	AUD 1.75	AUD 1.69	7.54M
2026-08-25	AUD 1.76	-1.40%	AUD 1.75	AUD 1.79	AUD 1.75	6.64M
2026-08-24	AUD 1.79	-1.65%	AUD 1.82	AUD 1.82	AUD 1.77	3.45M
2026-08-21	AUD 1.82	+1.39%	AUD 1.85	AUD 1.88	AUD 1.81	4.77M
2026-08-20	AUD 1.79	-0.83%	AUD 1.82	AUD 1.83	AUD 1.78	2.91M
2026-08-19	AUD 1.81	+0.84%	AUD 1.77	AUD 1.83	AUD 1.77	5.03M
2026-08-18	AUD 1.79	+2.57%	AUD 1.76	AUD 1.80	AUD 1.75	4.09M
2026-08-17	AUD 1.75	0.00%	AUD 1.76	AUD 1.77	AUD 1.74	2.37M
2026-08-14	AUD 1.75	+1.45%	AUD 1.74	AUD 1.77	AUD 1.73	4.13M
2026-08-13	AUD 1.73	-0.29%	AUD 1.74	AUD 1.75	AUD 1.70	3.65M
2026-08-12	AUD 1.73	-1.14%	AUD 1.75	AUD 1.77	AUD 1.72	6.05M
2026-08-11	AUD 1.75	+6.38%	AUD 1.70	AUD 1.77	AUD 1.68	6.99M
2026-08-10	AUD 1.64	-0.60%	AUD 1.66	AUD 1.66	AUD 1.62	3.96M
2026-08-07	AUD 1.65	-1.49%	AUD 1.72	AUD 1.73	AUD 1.65	7.59M
2026-08-06	AUD 1.68	-0.88%	AUD 1.66	AUD 1.68	AUD 1.64	4.72M
2026-08-05	AUD 1.70	-2.87%	AUD 1.69	AUD 1.72	AUD 1.67	5.37M
2026-08-04	AUD 1.75	+0.58%	AUD 1.72	AUD 1.77	AUD 1.71	6.84M
2026-08-03	AUD 1.74	-0.29%	AUD 1.70	AUD 1.75	AUD 1.69	5.10M
2026-07-31	AUD 1.74	-1.14%	AUD 1.75	AUD 1.81	AUD 1.72	8.77M
2026-07-30	AUD 1.76	+0.28%	AUD 1.80	AUD 1.82	AUD 1.73	8.04M
2026-07-29	AUD 1.75	+2.63%	AUD 1.64	AUD 1.77	AUD 1.64	7.71M
2026-07-28	AUD 1.71	+3.64%	AUD 1.59	AUD 1.72	AUD 1.58	7.69M
2026-07-27	AUD 1.65	-7.82%	AUD 1.72	AUD 1.73	AUD 1.62	10.52M
2026-07-24	AUD 1.79	+10.84%	AUD 1.69	AUD 1.81	AUD 1.69	16.34M
2026-07-23	AUD 1.62	+3.53%	AUD 1.56	AUD 1.64	AUD 1.55	10.19M
2026-07-22	AUD 1.56	+4.35%	AUD 1.51	AUD 1.57	AUD 1.50	5.09M
2026-07-21	AUD 1.50	-2.29%	AUD 1.52	AUD 1.52	AUD 1.49	4.69M
2026-07-20	AUD 1.53	+2.00%	AUD 1.55	AUD 1.57	AUD 1.52	5.44M
2026-07-17	AUD 1.50	+0.33%	AUD 1.50	AUD 1.53	AUD 1.49	7.84M
2026-07-16	AUD 1.50	+0.34%	AUD 1.49	AUD 1.50	AUD 1.47	6.62M
2026-07-15	AUD 1.49	-0.67%	AUD 1.49	AUD 1.51	AUD 1.49	5.30M
2026-07-14	AUD 1.50	+3.81%	AUD 1.51	AUD 1.54	AUD 1.50	8.90M
2026-07-13	AUD 1.45	+2.12%	AUD 1.46	AUD 1.48	AUD 1.42	6.38M
2026-07-10	AUD 1.41	-3.41%	AUD 1.43	AUD 1.46	AUD 1.37	7.01M
2026-07-09	AUD 1.47	+1.38%	AUD 1.48	AUD 1.50	AUD 1.45	7.60M
2026-07-08	AUD 1.45	+6.64%	AUD 1.41	AUD 1.45	AUD 1.38	10.01M
2026-07-07	AUD 1.36	-1.81%	AUD 1.34	AUD 1.36	AUD 1.33	5.37M
2026-07-06	AUD 1.38	-1.08%	AUD 1.39	AUD 1.41	AUD 1.36	6.30M
2026-07-03	AUD 1.39	+0.36%	AUD 1.40	AUD 1.40	AUD 1.36	4.72M
2026-07-02	AUD 1.39	-2.11%	AUD 1.39	AUD 1.39	AUD 1.35	7.49M
2026-07-01	AUD 1.42	-2.41%	AUD 1.45	AUD 1.45	AUD 1.39	6.21M
2026-06-30	AUD 1.46	+5.82%	AUD 1.41	AUD 1.46	AUD 1.39	13.29M
2026-06-29	AUD 1.38	+9.13%	AUD 1.30	AUD 1.38	AUD 1.28	10.91M
2026-06-26	AUD 1.26	-2.70%	AUD 1.33	AUD 1.33	AUD 1.25	7.35M
2026-06-25	AUD 1.29	-5.47%	AUD 1.35	AUD 1.35	AUD 1.28	9.03M
2026-06-24	AUD 1.37	-2.84%	AUD 1.41	AUD 1.41	AUD 1.36	8.05M
2026-06-23	AUD 1.41	+1.08%	AUD 1.41	AUD 1.42	AUD 1.38	8.05M
2026-06-22	AUD 1.39	-3.13%	AUD 1.46	AUD 1.50	AUD 1.38	13.25M
2026-06-19	AUD 1.44	-0.35%	AUD 1.42	AUD 1.46	AUD 1.39	17.92M
2026-06-18	AUD 1.45	+1.40%	AUD 1.43	AUD 1.47	AUD 1.41	11.64M
2026-06-17	AUD 1.42	-13.37%	AUD 1.58	AUD 1.58	AUD 1.42	24.01M
2026-06-16	AUD 1.64	-11.56%	AUD 1.88	AUD 1.88	AUD 1.58	20.75M
2026-06-15	AUD 1.86	-8.37%	AUD 1.92	AUD 1.95	AUD 1.80	15.71M
2026-06-12	AUD 2.03	-0.98%	AUD 1.97	AUD 2.03	AUD 1.94	3.48M
2026-06-11	AUD 2.05	+4.59%	AUD 2.02	AUD 2.08	AUD 2.02	5.41M
2026-06-10	AUD 1.96	+0.26%	AUD 1.92	AUD 2.00	AUD 1.91	4.26M
2026-06-09	AUD 1.96	+0.51%	AUD 1.95	AUD 1.98	AUD 1.94	3.57M
2026-06-05	AUD 1.95	-3.23%	AUD 2.02	AUD 2.02	AUD 1.93	2.75M
2026-06-04	AUD 2.01	0.00%	AUD 2.06	AUD 2.07	AUD 2.01	3.20M
2026-06-03	AUD 2.01	+1.77%	AUD 2.01	AUD 2.02	AUD 1.98	3.63M
2026-06-02	AUD 1.98	-1.00%	AUD 2.03	AUD 2.04	AUD 1.98	4.70M
2026-06-01	AUD 2.00	+2.05%	AUD 1.95	AUD 2.01	AUD 1.91	3.07M
2026-05-29	AUD 1.96	-2.25%	AUD 1.97	AUD 1.97	AUD 1.91	5.67M