Comparing Back to the side-by-side chart ↗
Karoon Energy Ltd (KAR.AU) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.69 | 1.71 | 1.68 | 1.68 | +0.90% | 3,943,109 |
| 2026-10-15 | 1.68 | 1.70 | 1.65 | 1.67 | +1.52% | 9,165,707 |
| 2026-10-14 | 1.65 | 1.66 | 1.59 | 1.64 | +6.15% | 7,939,430 |
| 2026-10-13 | 1.59 | 1.60 | 1.52 | 1.54 | -1.90% | 5,526,971 |
| 2026-10-12 | 1.59 | 1.60 | 1.56 | 1.57 | -0.94% | 2,428,350 |
| 2026-10-09 | 1.59 | 1.61 | 1.57 | 1.59 | +0.63% | 4,327,688 |
| 2026-10-08 | 1.53 | 1.60 | 1.52 | 1.58 | +2.93% | 5,186,711 |
| 2026-10-07 | 1.55 | 1.56 | 1.50 | 1.53 | -1.29% | 4,830,557 |
| 2026-10-06 | 1.56 | 1.59 | 1.53 | 1.55 | -1.58% | 5,891,540 |
| 2026-10-05 | 1.55 | 1.60 | 1.55 | 1.58 | +1.61% | 4,769,098 |
| 2026-10-02 | 1.54 | 1.57 | 1.54 | 1.55 | +2.64% | 2,948,492 |
| 2026-10-01 | 1.59 | 1.59 | 1.50 | 1.51 | -4.11% | 5,425,488 |
| 2026-09-30 | 1.45 | 1.59 | 1.44 | 1.58 | +8.97% | 10,085,418 |
| 2026-09-29 | 1.53 | 1.54 | 1.40 | 1.45 | -6.75% | 11,361,265 |
| 2026-09-28 | 1.59 | 1.62 | 1.53 | 1.55 | -12.89% | 14,046,556 |
| 2026-09-25 | 1.76 | 1.80 | 1.76 | 1.78 | +1.13% | 3,355,781 |
| 2026-09-24 | 1.76 | 1.77 | 1.74 | 1.76 | +1.44% | 3,736,316 |
| 2026-09-23 | 1.76 | 1.76 | 1.73 | 1.74 | -3.60% | 3,948,389 |
| 2026-09-22 | 1.80 | 1.81 | 1.78 | 1.80 | -1.90% | 3,433,026 |
| 2026-09-21 | 1.83 | 1.84 | 1.80 | 1.84 | +1.38% | 5,137,983 |
| 2026-09-18 | 1.83 | 1.83 | 1.80 | 1.81 | -1.63% | 12,121,577 |
| 2026-09-17 | 1.85 | 1.86 | 1.79 | 1.84 | -2.64% | 5,820,296 |
| 2026-09-16 | 1.89 | 1.93 | 1.87 | 1.90 | +2.16% | 5,414,119 |
| 2026-09-15 | 1.80 | 1.87 | 1.80 | 1.85 | +1.09% | 3,891,701 |
| 2026-09-14 | 1.84 | 1.86 | 1.82 | 1.83 | +0.27% | 5,125,741 |
| 2026-09-11 | 1.89 | 1.91 | 1.81 | 1.83 | +0.00% | 5,580,475 |
| 2026-09-10 | 1.83 | 1.86 | 1.80 | 1.83 | +2.23% | 8,480,689 |
| 2026-09-09 | 1.83 | 1.84 | 1.77 | 1.79 | -0.83% | 5,886,844 |
| 2026-09-08 | 1.79 | 1.81 | 1.77 | 1.80 | +1.69% | 2,943,039 |
| 2026-09-07 | 1.73 | 1.78 | 1.73 | 1.77 | +2.31% | 3,798,656 |
| 2026-09-04 | 1.74 | 1.77 | 1.73 | 1.74 | +0.00% | 4,024,299 |
| 2026-09-03 | 1.76 | 1.78 | 1.73 | 1.74 | -3.07% | 6,039,963 |
| 2026-09-02 | 1.83 | 1.88 | 1.76 | 1.79 | -0.28% | 9,542,121 |
| 2026-09-01 | 1.75 | 1.83 | 1.75 | 1.79 | +2.57% | 7,533,569 |
| 2026-08-31 | 1.75 | 1.81 | 1.75 | 1.75 | +0.29% | 7,481,305 |
| 2026-08-28 | 1.75 | 1.80 | 1.73 | 1.75 | +2.95% | 6,737,781 |
| 2026-08-27 | 1.73 | 1.75 | 1.67 | 1.70 | -2.02% | 6,237,240 |
| 2026-08-26 | 1.74 | 1.75 | 1.69 | 1.73 | -1.98% | 7,536,305 |
| 2026-08-25 | 1.75 | 1.79 | 1.75 | 1.76 | -1.40% | 6,638,678 |
| 2026-08-24 | 1.82 | 1.82 | 1.77 | 1.79 | -1.65% | 3,448,136 |
| 2026-08-21 | 1.84 | 1.88 | 1.81 | 1.82 | +1.39% | 4,773,203 |
| 2026-08-20 | 1.81 | 1.83 | 1.78 | 1.79 | -0.83% | 2,914,575 |
| 2026-08-19 | 1.77 | 1.82 | 1.77 | 1.81 | +0.84% | 5,034,049 |
| 2026-08-18 | 1.76 | 1.80 | 1.75 | 1.79 | +2.57% | 4,093,527 |
| 2026-08-17 | 1.76 | 1.77 | 1.74 | 1.75 | +0.00% | 2,370,920 |
| 2026-08-14 | 1.74 | 1.77 | 1.73 | 1.75 | +1.45% | 4,128,624 |
| 2026-08-13 | 1.74 | 1.75 | 1.70 | 1.73 | -0.29% | 3,647,844 |
| 2026-08-12 | 1.75 | 1.77 | 1.72 | 1.73 | -1.14% | 6,045,299 |
| 2026-08-11 | 1.70 | 1.77 | 1.69 | 1.75 | +6.38% | 6,994,514 |
| 2026-08-10 | 1.66 | 1.67 | 1.62 | 1.65 | -0.60% | 3,961,072 |
| 2026-08-07 | 1.72 | 1.73 | 1.66 | 1.66 | -1.49% | 7,591,315 |
| 2026-08-06 | 1.67 | 1.69 | 1.64 | 1.68 | -0.88% | 4,716,575 |
| 2026-08-05 | 1.69 | 1.72 | 1.68 | 1.70 | -2.87% | 5,366,731 |
| 2026-08-04 | 1.72 | 1.77 | 1.71 | 1.75 | +0.58% | 6,839,616 |
| 2026-08-03 | 1.70 | 1.75 | 1.69 | 1.74 | -0.29% | 5,101,523 |
| 2026-07-31 | 1.75 | 1.81 | 1.72 | 1.74 | -1.14% | 8,771,961 |
| 2026-07-30 | 1.80 | 1.81 | 1.73 | 1.76 | +0.28% | 8,036,616 |
| 2026-07-29 | 1.64 | 1.77 | 1.64 | 1.75 | +2.63% | 7,709,475 |
| 2026-07-28 | 1.59 | 1.72 | 1.58 | 1.71 | +3.64% | 7,688,557 |
| 2026-07-27 | 1.72 | 1.73 | 1.62 | 1.65 | -7.82% | 10,524,876 |
| 2026-07-24 | 1.69 | 1.81 | 1.69 | 1.79 | +10.84% | 16,341,255 |
| 2026-07-23 | 1.56 | 1.64 | 1.55 | 1.61 | +3.53% | 10,186,748 |
| 2026-07-22 | 1.51 | 1.57 | 1.50 | 1.56 | +4.35% | 5,092,833 |
| 2026-07-21 | 1.52 | 1.52 | 1.49 | 1.50 | -2.29% | 4,691,515 |
| 2026-07-20 | 1.55 | 1.57 | 1.52 | 1.53 | +2.00% | 5,440,029 |
| 2026-07-17 | 1.50 | 1.53 | 1.49 | 1.50 | +0.33% | 7,840,072 |
| 2026-07-16 | 1.49 | 1.50 | 1.47 | 1.50 | +0.34% | 6,615,937 |
| 2026-07-15 | 1.49 | 1.51 | 1.49 | 1.49 | -0.67% | 5,302,509 |
| 2026-07-14 | 1.51 | 1.54 | 1.50 | 1.50 | +3.81% | 8,904,704 |
| 2026-07-13 | 1.46 | 1.48 | 1.43 | 1.45 | +2.12% | 6,384,892 |
| 2026-07-10 | 1.44 | 1.46 | 1.37 | 1.42 | -3.41% | 7,013,568 |
| 2026-07-09 | 1.48 | 1.50 | 1.45 | 1.47 | +1.38% | 7,601,636 |
| 2026-07-08 | 1.42 | 1.45 | 1.38 | 1.45 | +6.64% | 10,008,642 |
| 2026-07-07 | 1.34 | 1.36 | 1.33 | 1.35 | -1.81% | 5,370,667 |
| 2026-07-06 | 1.40 | 1.41 | 1.35 | 1.38 | -1.08% | 6,299,679 |
| 2026-07-03 | 1.40 | 1.40 | 1.35 | 1.40 | +0.36% | 4,718,455 |
| 2026-07-02 | 1.39 | 1.40 | 1.35 | 1.39 | -2.11% | 7,494,206 |
| 2026-07-01 | 1.45 | 1.45 | 1.39 | 1.42 | -2.41% | 6,213,214 |
| 2026-06-30 | 1.42 | 1.46 | 1.40 | 1.46 | +5.82% | 13,290,225 |
| 2026-06-29 | 1.30 | 1.38 | 1.28 | 1.38 | +9.13% | 10,906,009 |
| 2026-06-26 | 1.32 | 1.33 | 1.25 | 1.26 | -2.70% | 7,349,652 |
| 2026-06-25 | 1.35 | 1.35 | 1.28 | 1.29 | -5.47% | 9,028,418 |
| 2026-06-24 | 1.41 | 1.41 | 1.35 | 1.37 | -2.84% | 8,046,673 |
| 2026-06-23 | 1.42 | 1.43 | 1.39 | 1.41 | +1.08% | 8,046,620 |
| 2026-06-22 | 1.46 | 1.50 | 1.38 | 1.40 | -3.13% | 13,247,474 |
| 2026-06-19 | 1.42 | 1.46 | 1.40 | 1.44 | -0.35% | 17,922,142 |
| 2026-06-18 | 1.44 | 1.47 | 1.41 | 1.45 | +1.40% | 11,639,712 |
| 2026-06-17 | 1.57 | 1.57 | 1.43 | 1.43 | -13.37% | 24,013,448 |
| 2026-06-16 | 1.88 | 1.89 | 1.58 | 1.65 | -11.56% | 20,746,575 |
| 2026-06-15 | 1.92 | 1.95 | 1.80 | 1.86 | -8.37% | 15,706,042 |
| 2026-06-12 | 1.97 | 2.03 | 1.94 | 2.03 | -0.98% | 3,482,895 |
| 2026-06-11 | 2.02 | 2.08 | 2.02 | 2.05 | +4.59% | 5,405,569 |
| 2026-06-10 | 1.92 | 2.00 | 1.91 | 1.96 | +0.26% | 4,263,105 |
| 2026-06-09 | 1.95 | 1.98 | 1.94 | 1.96 | +0.51% | 3,570,604 |
| 2026-06-05 | 2.02 | 2.02 | 1.93 | 1.95 | -3.23% | 2,746,701 |
| 2026-06-04 | 2.06 | 2.07 | 2.01 | 2.01 | +0.00% | 3,198,272 |
| 2026-06-03 | 2.01 | 2.02 | 1.98 | 2.01 | +1.77% | 3,627,568 |
| 2026-06-02 | 2.03 | 2.04 | 1.98 | 1.98 | -1.00% | 4,701,110 |
| 2026-06-01 | 1.95 | 2.01 | 1.91 | 2.00 | +2.05% | 3,067,315 |
| 2026-05-29 | 1.97 | 1.97 | 1.91 | 1.96 | -2.25% | 5,666,151 |
| 2026-05-28 | 1.93 | 2.03 | 1.91 | 2.00 | +2.56% | 6,300,245 |
| 2026-05-27 | 1.97 | 2.00 | 1.94 | 1.95 | -1.27% | 3,201,656 |
| 2026-05-26 | 2.00 | 2.05 | 1.96 | 1.98 | -0.75% | 4,304,021 |
| 2026-05-25 | 2.04 | 2.04 | 1.97 | 1.99 | -5.69% | 4,707,567 |
| 2026-05-22 | 2.05 | 2.11 | 2.02 | 2.11 | +1.44% | 4,713,603 |
| 2026-05-21 | 2.00 | 2.08 | 2.00 | 2.08 | +0.00% | 4,649,373 |
| 2026-05-20 | 2.10 | 2.11 | 2.06 | 2.08 | +0.97% | 5,661,232 |
| 2026-05-19 | 2.06 | 2.09 | 2.03 | 2.06 | -0.96% | 3,293,534 |
| 2026-05-18 | 2.15 | 2.15 | 2.06 | 2.08 | -0.48% | 6,228,803 |
| 2026-05-15 | 2.08 | 2.13 | 2.06 | 2.09 | +2.45% | 3,940,213 |
| 2026-05-14 | 2.04 | 2.07 | 2.00 | 2.04 | -0.97% | 2,207,496 |
| 2026-05-13 | 2.07 | 2.08 | 2.02 | 2.06 | +3.26% | 3,351,562 |
| 2026-05-12 | 2.00 | 2.03 | 1.98 | 2.00 | +0.76% | 3,472,079 |
| 2026-05-11 | 1.96 | 2.00 | 1.96 | 1.98 | +1.02% | 3,302,018 |
| 2026-05-08 | 2.02 | 2.04 | 1.95 | 1.96 | -2.00% | 4,051,667 |
| 2026-05-07 | 1.99 | 2.00 | 1.95 | 2.00 | -3.38% | 6,273,744 |
| 2026-05-06 | 2.08 | 2.10 | 2.06 | 2.07 | -2.36% | 3,495,032 |
| 2026-05-05 | 2.12 | 2.15 | 2.12 | 2.12 | +1.92% | 3,153,572 |
| 2026-05-04 | 2.14 | 2.15 | 2.07 | 2.08 | -4.15% | 4,374,084 |
| 2026-05-01 | 2.19 | 2.20 | 2.13 | 2.17 | -0.91% | 3,213,046 |
| 2026-04-30 | 2.21 | 2.22 | 2.15 | 2.19 | +2.34% | 7,694,242 |
| 2026-04-29 | 2.18 | 2.21 | 2.14 | 2.14 | -0.47% | 5,737,578 |
| 2026-04-28 | 2.20 | 2.23 | 2.07 | 2.15 | -1.38% | 7,639,215 |
| 2026-04-27 | 2.21 | 2.22 | 2.16 | 2.18 | -2.68% | 3,531,056 |
| 2026-04-24 | 2.20 | 2.26 | 2.19 | 2.24 | +1.82% | 5,652,979 |
| 2026-04-23 | 2.07 | 2.20 | 2.06 | 2.20 | +7.84% | 8,845,087 |
| 2026-04-22 | 2.06 | 2.09 | 2.02 | 2.04 | +1.49% | 7,028,671 |
| 2026-04-21 | 2.03 | 2.03 | 1.98 | 2.01 | +0.50% | 6,248,195 |
| 2026-04-20 | 2.12 | 2.13 | 2.00 | 2.00 | -6.54% | 8,441,785 |
| 2026-04-17 | 2.20 | 2.23 | 2.12 | 2.14 | -2.73% | 5,037,441 |
| 2026-04-16 | 2.15 | 2.20 | 2.13 | 2.20 | +2.33% | 5,831,445 |
| 2026-04-15 | 2.05 | 2.17 | 2.04 | 2.15 | -0.92% | 12,376,382 |
| 2026-04-14 | 2.05 | 2.18 | 2.04 | 2.17 | +3.83% | 10,116,978 |
| 2026-04-13 | 2.13 | 2.17 | 2.07 | 2.09 | +5.03% | 8,793,241 |
| 2026-04-10 | 1.97 | 1.99 | 1.93 | 1.99 | +0.76% | 7,579,969 |
| 2026-04-09 | 1.97 | 1.99 | 1.95 | 1.98 | +4.22% | 15,879,583 |
| 2026-04-08 | 1.94 | 1.94 | 1.86 | 1.90 | -13.07% | 20,320,891 |
| 2026-04-07 | 2.14 | 2.20 | 2.07 | 2.18 | +2.83% | 9,147,552 |
| 2026-04-02 | 1.94 | 2.14 | 1.90 | 2.12 | +6.53% | 13,466,847 |
| 2026-04-01 | 1.98 | 2.01 | 1.90 | 1.99 | -3.40% | 12,940,257 |
| 2026-03-31 | 2.16 | 2.19 | 2.04 | 2.06 | -3.74% | 12,969,763 |
| 2026-03-30 | 2.10 | 2.19 | 2.09 | 2.14 | +5.94% | 17,171,350 |
| 2026-03-27 | 2.00 | 2.04 | 1.99 | 2.02 | +2.02% | 6,097,868 |
| 2026-03-26 | 1.95 | 1.99 | 1.93 | 1.98 | +3.66% | 9,670,591 |
| 2026-03-25 | 2.06 | 2.07 | 1.88 | 1.91 | -7.28% | 14,509,995 |
| 2026-03-24 | 1.95 | 2.07 | 1.93 | 2.06 | +0.00% | 9,614,072 |
| 2026-03-23 | 1.99 | 2.06 | 1.97 | 2.06 | +4.57% | 9,106,576 |
| 2026-03-20 | 2.00 | 2.03 | 1.91 | 1.97 | -1.99% | 14,869,162 |
| 2026-03-19 | 1.95 | 2.02 | 1.93 | 2.01 | +5.51% | 22,386,251 |
| 2026-03-18 | 1.92 | 1.94 | 1.88 | 1.91 | -0.52% | 6,579,157 |
| 2026-03-17 | 1.87 | 1.96 | 1.85 | 1.92 | -0.52% | 9,454,567 |
| 2026-03-16 | 1.90 | 1.96 | 1.90 | 1.93 | +4.62% | 12,058,414 |
| 2026-03-13 | 1.90 | 1.96 | 1.83 | 1.84 | -7.07% | 12,911,799 |
| 2026-03-12 | 2.00 | 2.00 | 1.94 | 1.98 | +4.76% | 14,190,436 |
| 2026-03-11 | 1.85 | 1.92 | 1.84 | 1.89 | +1.34% | 13,669,794 |
| 2026-03-10 | 1.85 | 1.88 | 1.78 | 1.86 | -6.75% | 10,531,070 |
| 2026-03-09 | 1.98 | 2.06 | 1.88 | 2.00 | +10.19% | 25,732,388 |
| 2026-03-06 | 1.86 | 1.91 | 1.80 | 1.81 | +0.28% | 11,397,158 |
| 2026-03-05 | 1.78 | 1.82 | 1.73 | 1.81 | -0.55% | 6,060,447 |
| 2026-03-04 | 1.86 | 1.89 | 1.79 | 1.82 | +0.55% | 8,722,120 |
| 2026-03-03 | 1.80 | 1.83 | 1.72 | 1.81 | +1.69% | 9,498,614 |
| 2026-03-02 | 1.79 | 1.89 | 1.72 | 1.78 | +15.21% | 19,455,534 |
| 2026-02-27 | 1.57 | 1.58 | 1.52 | 1.54 | -2.52% | 6,007,165 |
| 2026-02-26 | 1.63 | 1.67 | 1.56 | 1.58 | -3.06% | 10,303,017 |
| 2026-02-25 | 1.66 | 1.66 | 1.63 | 1.64 | -1.21% | 2,785,044 |
| 2026-02-24 | 1.70 | 1.70 | 1.63 | 1.66 | -1.78% | 3,766,633 |
| 2026-02-23 | 1.74 | 1.75 | 1.67 | 1.69 | -2.88% | 3,788,475 |
| 2026-02-20 | 1.70 | 1.74 | 1.68 | 1.74 | +2.97% | 5,743,997 |
| 2026-02-19 | 1.58 | 1.69 | 1.58 | 1.69 | +9.77% | 6,389,438 |
| 2026-02-18 | 1.48 | 1.54 | 1.46 | 1.53 | +1.99% | 3,565,271 |
| 2026-02-17 | 1.56 | 1.56 | 1.50 | 1.50 | -2.90% | 3,003,535 |
| 2026-02-16 | 1.54 | 1.55 | 1.53 | 1.55 | +1.64% | 2,756,312 |
| 2026-02-13 | 1.56 | 1.59 | 1.51 | 1.52 | -5.86% | 5,264,023 |
| 2026-02-12 | 1.66 | 1.70 | 1.60 | 1.62 | -2.70% | 5,050,887 |
| 2026-02-11 | 1.68 | 1.70 | 1.63 | 1.67 | -1.19% | 4,111,638 |
| 2026-02-10 | 1.66 | 1.70 | 1.65 | 1.69 | +3.37% | 5,100,259 |
| 2026-02-09 | 1.63 | 1.65 | 1.61 | 1.63 | +0.62% | 3,769,209 |
| 2026-02-06 | 1.63 | 1.65 | 1.59 | 1.62 | -2.70% | 4,791,362 |
| 2026-02-05 | 1.71 | 1.72 | 1.63 | 1.67 | -0.60% | 5,112,823 |
| 2026-02-04 | 1.66 | 1.68 | 1.63 | 1.68 | +2.45% | 6,523,830 |
| 2026-02-03 | 1.67 | 1.67 | 1.61 | 1.64 | -2.10% | 4,475,498 |
| 2026-02-02 | 1.69 | 1.71 | 1.64 | 1.67 | -1.47% | 4,849,291 |
| 2026-01-30 | 1.75 | 1.79 | 1.68 | 1.70 | -0.59% | 8,170,381 |
| 2026-01-29 | 1.70 | 1.74 | 1.66 | 1.71 | +1.49% | 5,355,572 |
| 2026-01-28 | 1.68 | 1.70 | 1.61 | 1.68 | +2.75% | 6,940,723 |
| 2026-01-27 | 1.65 | 1.74 | 1.60 | 1.64 | +0.31% | 7,593,915 |
| 2026-01-23 | 1.61 | 1.64 | 1.60 | 1.63 | -0.31% | 2,773,634 |
| 2026-01-22 | 1.65 | 1.66 | 1.60 | 1.64 | +2.83% | 5,577,100 |
| 2026-01-21 | 1.58 | 1.61 | 1.58 | 1.59 | +0.95% | 3,574,481 |
| 2026-01-20 | 1.59 | 1.60 | 1.55 | 1.57 | -1.56% | 2,748,246 |
| 2026-01-19 | 1.58 | 1.61 | 1.56 | 1.60 | +1.27% | 2,790,443 |
| 2026-01-16 | 1.63 | 1.64 | 1.57 | 1.58 | -3.36% | 3,636,107 |
| 2026-01-15 | 1.68 | 1.68 | 1.61 | 1.64 | -2.10% | 4,665,299 |
| 2026-01-14 | 1.60 | 1.67 | 1.58 | 1.67 | +7.40% | 7,296,130 |
| 2026-01-13 | 1.56 | 1.57 | 1.51 | 1.55 | +0.00% | 3,944,021 |
| 2026-01-12 | 1.56 | 1.59 | 1.54 | 1.55 | +1.30% | 3,793,834 |
| 2026-01-09 | 1.51 | 1.55 | 1.51 | 1.53 | +5.14% | 4,582,030 |
| 2026-01-08 | 1.45 | 1.47 | 1.45 | 1.46 | +0.69% | 2,320,216 |
| 2026-01-07 | 1.50 | 1.50 | 1.45 | 1.45 | -3.97% | 4,655,927 |
| 2026-01-06 | 1.53 | 1.53 | 1.50 | 1.51 | +0.00% | 3,311,978 |
| 2026-01-05 | 1.55 | 1.58 | 1.50 | 1.51 | -2.89% | 3,137,554 |
| 2026-01-02 | 1.54 | 1.56 | 1.54 | 1.55 | +0.97% | 1,089,660 |
| 2025-12-31 | 1.54 | 1.56 | 1.53 | 1.54 | -0.32% | 1,228,115 |
| 2025-12-30 | 1.53 | 1.56 | 1.52 | 1.54 | +1.31% | 1,459,939 |
| 2025-12-29 | 1.55 | 1.55 | 1.51 | 1.52 | -1.61% | 2,265,055 |
| 2025-12-24 | 1.55 | 1.57 | 1.55 | 1.55 | -0.64% | 1,485,540 |
| 2025-12-23 | 1.55 | 1.57 | 1.54 | 1.56 | +0.97% | 3,498,702 |
| 2025-12-22 | 1.50 | 1.55 | 1.47 | 1.54 | +3.34% | 3,202,456 |
| 2025-12-19 | 1.50 | 1.53 | 1.49 | 1.50 | -0.66% | 7,646,429 |
| 2025-12-18 | 1.57 | 1.58 | 1.50 | 1.50 | -2.90% | 7,607,745 |
| 2025-12-17 | 1.54 | 1.56 | 1.52 | 1.55 | -2.21% | 5,591,694 |
| 2025-12-16 | 1.63 | 1.64 | 1.57 | 1.58 | -3.06% | 5,011,571 |
| 2025-12-15 | 1.61 | 1.64 | 1.59 | 1.64 | +1.24% | 3,448,396 |
| 2025-12-12 | 1.61 | 1.63 | 1.59 | 1.61 | +0.00% | 2,364,258 |
| 2025-12-11 | 1.60 | 1.63 | 1.58 | 1.61 | +1.25% | 3,124,856 |
| 2025-12-10 | 1.61 | 1.62 | 1.58 | 1.59 | -0.31% | 2,854,480 |
| 2025-12-09 | 1.61 | 1.61 | 1.58 | 1.60 | -1.54% | 3,502,386 |
| 2025-12-08 | 1.61 | 1.63 | 1.60 | 1.63 | +0.62% | 1,962,709 |
| 2025-12-05 | 1.63 | 1.67 | 1.61 | 1.61 | -0.31% | 2,417,500 |
| 2025-12-04 | 1.63 | 1.64 | 1.61 | 1.62 | +1.25% | 3,089,243 |
| 2025-12-03 | 1.59 | 1.61 | 1.58 | 1.60 | -0.62% | 2,565,507 |
| 2025-12-02 | 1.59 | 1.63 | 1.58 | 1.61 | +1.90% | 5,943,679 |
| 2025-12-01 | 1.54 | 1.59 | 1.52 | 1.58 | +2.60% | 7,250,755 |
| 2025-11-28 | 1.58 | 1.58 | 1.52 | 1.54 | +0.00% | 7,025,713 |
| 2025-11-27 | 1.62 | 1.65 | 1.53 | 1.54 | -2.53% | 4,949,218 |
| 2025-11-26 | 1.57 | 1.59 | 1.54 | 1.58 | +1.28% | 5,764,345 |
| 2025-11-25 | 1.51 | 1.56 | 1.50 | 1.56 | +3.65% | 4,331,985 |
| 2025-11-24 | 1.51 | 1.53 | 1.49 | 1.50 | -0.66% | 3,262,303 |
| 2025-11-21 | 1.58 | 1.58 | 1.51 | 1.51 | -5.31% | 2,834,176 |
| 2025-11-20 | 1.59 | 1.62 | 1.56 | 1.60 | -0.62% | 3,612,849 |
| 2025-11-19 | 1.63 | 1.65 | 1.58 | 1.61 | -2.42% | 3,648,417 |
| 2025-11-18 | 1.66 | 1.69 | 1.64 | 1.65 | -1.79% | 8,601,174 |
| 2025-11-17 | 1.68 | 1.69 | 1.66 | 1.68 | +1.20% | 2,766,957 |
| 2025-11-14 | 1.60 | 1.67 | 1.59 | 1.66 | +1.84% | 2,916,578 |
| 2025-11-13 | 1.60 | 1.64 | 1.59 | 1.63 | -1.21% | 4,800,632 |
| 2025-11-12 | 1.61 | 1.67 | 1.61 | 1.65 | +4.43% | 3,500,121 |
| 2025-11-11 | 1.58 | 1.59 | 1.56 | 1.58 | +0.64% | 3,170,207 |
| 2025-11-10 | 1.54 | 1.59 | 1.53 | 1.57 | +2.28% | 2,602,502 |
| 2025-11-07 | 1.53 | 1.56 | 1.52 | 1.53 | -0.32% | 1,730,375 |
| 2025-11-06 | 1.53 | 1.55 | 1.53 | 1.54 | +0.33% | 3,028,991 |
| 2025-11-05 | 1.54 | 1.54 | 1.51 | 1.53 | -0.32% | 3,172,897 |
| 2025-11-04 | 1.58 | 1.58 | 1.54 | 1.54 | -2.84% | 2,404,205 |
| 2025-11-03 | 1.63 | 1.64 | 1.58 | 1.58 | -1.25% | 3,210,085 |
| 2025-10-31 | 1.56 | 1.60 | 1.56 | 1.60 | +1.58% | 2,858,939 |
| 2025-10-30 | 1.61 | 1.62 | 1.56 | 1.58 | +0.32% | 3,935,721 |
| 2025-10-29 | 1.57 | 1.59 | 1.56 | 1.57 | +0.32% | 2,931,587 |
| 2025-10-28 | 1.65 | 1.66 | 1.56 | 1.57 | -3.68% | 5,558,486 |
| 2025-10-27 | 1.63 | 1.66 | 1.58 | 1.63 | +0.31% | 6,343,247 |
| 2025-10-24 | 1.64 | 1.69 | 1.61 | 1.63 | +3.50% | 11,540,617 |
| 2025-10-23 | 1.47 | 1.58 | 1.46 | 1.57 | +9.41% | 8,003,848 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+10.93%). Pire mois : Sept (-8.30%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Karoon Energy Ltd (KAR.AU) ?
1.68 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de KAR.AU ?
Plus haut à 2.26 et plus bas à 1.25 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Karoon Energy Ltd ?
Historiquement, le mois le plus fort de KAR.AU a été Janv (moyenne +10.93%) et le plus faible Sept (moyenne -8.30%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 455 bougies quotidiennes du data lake Closelook.