La bourse ferme dans 3 h 23 min

Karoon Energy Ltd (KAR.AX)

ASX - ASX Prix différé. Devise en AUD
Ajouter à la liste dynamique
1,6600+0,0050 (+0,30 %)
À la clôture : 04:10PM AEST
Durée:
20 juin 2023 - 20 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en AUDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 juin 20241,64501,66501,62001,66001,66005 191 305
19 juin 20241,65501,67001,63501,65501,65504 700 170
18 juin 20241,67501,67501,64001,64501,64506 348 222
17 juin 20241,67501,68501,64001,64001,64004 616 272
14 juin 20241,69001,71001,67001,67501,67505 081 826
13 juin 20241,70001,71001,66001,67001,67005 396 747
12 juin 20241,70001,72001,68001,69501,69505 104 863
11 juin 20241,74001,74501,68501,69001,69004 358 816
07 juin 20241,73001,74001,69501,69501,69502 619 243
06 juin 20241,74501,74501,70501,71001,71003 388 734
05 juin 20241,71001,73001,65251,71001,71007 020 529
04 juin 20241,73001,76501,70751,71501,71508 883 484
03 juin 20241,81001,83501,78501,78501,78503 629 518
31 mai 20241,81501,81501,78251,80501,80503 510 292
30 mai 20241,80001,81751,78501,79001,79005 463 787
29 mai 20241,85001,86501,80501,82001,82006 707 080
28 mai 20241,83501,85501,82501,83001,83003 760 932
27 mai 20241,81501,83001,80001,83001,83003 393 630
24 mai 20241,80501,84501,79501,81001,81003 678 918
23 mai 20241,81001,86001,78501,83501,83505 653 365
22 mai 20241,90001,91001,83501,83501,83505 622 555
21 mai 20241,89501,91001,86001,89501,89504 770 773
20 mai 20241,85501,92001,84501,89501,89507 466 094
17 mai 20241,85501,86501,83001,83501,83505 512 668
16 mai 20241,89001,90001,85501,86001,86005 473 935
15 mai 20241,90001,90501,85501,88001,880013 243 837
14 mai 20241,92501,94001,89501,90501,90505 294 432
13 mai 20241,95501,96501,90001,91501,91504 876 586
10 mai 20241,91501,98251,91501,97001,970010 058 215
09 mai 20241,91001,92501,88501,89501,89507 836 904
08 mai 20241,91001,93001,87501,89001,89008 927 484
07 mai 20241,92501,93501,87001,89501,89509 138 216
06 mai 20241,94001,95501,87251,90001,90007 014 177
03 mai 20241,91001,95501,90501,91001,91004 849 598
02 mai 20241,87501,91001,84001,89001,89005 977 560
01 mai 20241,92501,93001,87001,88001,88006 558 198
30 avr. 20241,89501,96501,87501,94501,94509 024 940
29 avr. 20241,96001,96001,89251,90501,90504 808 932
26 avr. 20241,94501,96751,92001,94001,94005 319 738
24 avr. 20241,97502,03001,96001,96501,96509 680 020
23 avr. 20242,00002,05001,97002,00002,00009 597 991
22 avr. 20242,05002,08001,98252,05002,050011 503 236
19 avr. 20242,11002,20002,03002,10002,100014 136 645
18 avr. 20242,21002,25502,16002,22002,22003 833 510
17 avr. 20242,26002,29002,23002,26002,26002 864 289
16 avr. 20242,32002,32002,22002,25002,25003 229 858
15 avr. 20242,38002,42002,32002,33002,33007 459 204
12 avr. 20242,31002,35002,27502,31002,31005 073 306
11 avr. 20242,25002,40002,23002,38002,38004 674 986
10 avr. 20242,30002,33002,25002,27002,27003 165 581
09 avr. 20242,25002,35002,24002,29002,29004 640 421
08 avr. 20242,30002,31002,19002,23002,23003 795 478
05 avr. 20242,26002,33002,25002,27002,27007 106 979
04 avr. 20242,21002,29002,21002,26002,26005 194 461
03 avr. 20242,20002,26002,17002,18002,18005 243 136
02 avr. 20242,18002,21002,17002,18002,18003 650 393
28 mars 20242,19002,19002,14002,16002,16004 792 081
27 mars 20242,08002,18002,05002,16002,160011 589 072
26 mars 20242,01002,10002,00502,10002,100010 083 033
25 mars 20241,98501,99001,94501,98001,98003 861 678
22 mars 20242,01002,02001,94251,95001,95002 210 057
21 mars 20242,01002,02001,96752,00002,00003 238 542
20 mars 20242,02002,05002,00002,00002,00003 531 420
19 mars 20241,96002,02001,94502,01002,01005 978 141
18 mars 20241,95001,95001,89751,93001,93004 820 645
15 mars 20241,89501,95501,88751,94501,945019 665 964
14 mars 20241,88001,89501,84751,88501,88504 276 664
13 mars 20241,91001,91001,84001,86001,86004 994 782
12 mars 20241,91501,92001,88501,89501,89504 945 740
11 mars 20241,95501,95501,89001,90501,90503 621 990
08 mars 20241,98001,98001,93251,97501,97507 476 323
07 mars 20241,99502,02001,96501,97501,97503 841 540
06 mars 20241,97001,99001,93501,98001,98004 075 365
05 mars 20241,98001,98501,94501,97001,97003 289 905
04 mars 20242,00002,04001,97001,98501,98504 233 733
01 mars 20241,95001,98001,92001,98001,98003 221 348
29 févr. 20241,92501,94501,88001,93501,93505 232 690
28 févr. 20241,86001,88251,84501,87001,87002 704 348
27 févr. 20241,89001,89501,83251,85501,85506 601 118
26 févr. 20241,92501,93001,88001,88001,88002 615 975
23 févr. 20241,94001,94751,91251,92501,92509 239 651
22 févr. 20241,91001,95001,90001,90501,90508 013 720
21 févr. 20241,89001,91501,86501,90501,90502 712 779
20 févr. 20241,92501,94501,89001,90501,90502 744 345
19 févr. 20241,94501,98501,94001,96001,96004 129 538
16 févr. 20241,90001,93501,88001,93501,93503 464 260
15 févr. 20241,87001,89501,85501,86001,86002 841 142
14 févr. 20241,84501,89501,84001,88001,88005 617 378
13 févr. 20241,91501,91501,85751,88001,88006 111 567
12 févr. 20241,94001,94001,89251,90001,90002 573 945
09 févr. 20241,96501,99751,93001,93001,93004 575 657
08 févr. 20241,96001,97001,93001,94501,94503 597 048
07 févr. 20241,94001,98501,93001,94001,94003 506 185
06 févr. 20241,94001,94001,91501,93001,93003 195 572
05 févr. 20241,95501,96001,93001,94501,94502 598 218
02 févr. 20241,94001,97501,93001,97501,97502 936 572
01 févr. 20241,93501,95751,92001,95001,95003 566 356
31 janv. 20241,93001,96501,92001,95501,95506 097 721
30 janv. 20241,94001,94501,91501,92501,92503 849 490
29 janv. 20241,92501,98501,92001,95501,95505 335 541
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...