Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Karoon Gas Australia Ltd (OP: KRNGF )

1.160 UNCHANGED
Last Price Updated: 9:51 AM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 27, 2009 5.000 5.000 5.000 0 +0.35(+7.53%)
May 26, 2009 4.350 4.650 4.350 4.650 1,029 +0.30(+6.90%)
May 21, 2009 4.350 4.350 4.350 4.350 0 -0.55(-11.22%)
May 20, 2009 4.800 4.900 4.800 4.900 2,266 -0.55(-10.09%)
May 18, 2009 5.150 5.450 5.450 5.450 0 +0.27(+5.21%)
May 15, 2009 5.180 5.180 5.180 5.180 1,200 +0.03(+0.58%)
May 14, 2009 5.150 5.150 5.100 5.150 3,100 -0.25(-4.63%)
May 13, 2009 5.400 5.400 5.400 5.400 1,880 -0.20(-3.57%)
May 12, 2009 5.350 5.600 5.350 5.600 2,500 +0.25(+4.67%)
May 11, 2009 5.500 5.500 5.350 5.350 8,056 +0.00(+0.00%)
May 08, 2009 5.300 5.350 5.300 5.350 6,230 +0.20(+3.88%)
May 07, 2009 5.200 5.300 5.150 5.150 18,915 -0.40(-7.21%)
May 05, 2009 5.550 5.550 5.550 5.550 1,185 +0.25(+4.72%)
May 04, 2009 5.300 5.300 5.300 5.300 2,660 +0.35(+7.07%)
May 01, 2009 2.700 4.950 4.950 4.950 200 +0.80(+19.28%)
Apr 30, 2009 4.150 4.150 4.150 4.150 1,200 +0.30(+7.79%)
Apr 29, 2009 3.850 3.850 3.850 3.850 200 -0.07(-1.79%)
Apr 27, 2009 3.920 3.920 3.920 1,664 +1.07(+37.54%)
Apr 24, 2009 2.850 2.850 2.850 2.850 30,620 -0.05(-1.72%)
Apr 21, 2009 2.900 2.900 2.900 0 +0.25(+9.43%)
Apr 20, 2009 2.700 2.700 2.550 2.650 7,578 +0.27(+11.34%)
Apr 17, 2009 2.250 2.380 2.250 2.380 11,029 -0.04(-1.65%)
Apr 09, 2009 2.420 2.420 2.420 0 +0.42(+21.00%)
Mar 25, 2009 2.000 2.000 2.000 2.000 0 +0.21(+11.73%)
Mar 10, 2009 1.790 1.790 1.790 1.790 0 +0.00(+0.00%)
Mar 09, 2009 1.790 1.790 1.790 1.790 3,000 +0.52(+40.94%)
Oct 29, 2008 1.270 1.270 1.270 0 +0.00(+0.00%)
Oct 28, 2008 1.250 1.270 1.250 1.270 4,400 -0.36(-22.09%)
Oct 22, 2008 1.630 1.630 1.630 0 +0.00(+0.00%)
Oct 21, 2008 1.630 1.630 1.630 1.630 2,000 -0.11(-6.32%)
Oct 14, 2008 1.740 1.740 1.740 0 +0.00(+0.00%)
Oct 13, 2008 1.740 1.740 1.740 1.740 13,961 +0.78(+80.31%)
Oct 10, 2008 0.9650 0.9650 0.9650 0.9650 500 -2.39(-71.19%)
Sep 22, 2008 3.350 3.350 3.350 0 +0.00(+0.00%)
Sep 19, 2008 3.350 3.350 3.350 0 +0.35(+11.67%)
Sep 18, 2008 3.000 3.000 3.000 3.000 10,000 -0.10(-3.23%)
Aug 15, 2008 3.100 3.100 3.100 0 +0.00(+0.00%)
Aug 14, 2008 3.100 3.100 3.100 3.100 1,000 -0.13(-4.02%)
Aug 13, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 12, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 11, 2008 3.230 3.230 3.230 3.230 0 +0.00(+0.00%)
Aug 08, 2008 3.230 3.230 3.230 3.230 2,000 -0.36(-10.03%)
Aug 07, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 06, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 05, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 04, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Aug 01, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 31, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 30, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 29, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 28, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 25, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 24, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 23, 2008 3.590 3.590 3.590 3.590 0 +0.00(+0.00%)
Jul 22, 2008 3.590 3.590 3.590 3.590 2,000 -0.19(-5.03%)
Jul 21, 2008 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 18, 2008 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 17, 2008 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 16, 2008 3.780 3.780 3.780 3.780 0 +0.00(+0.00%)
Jul 15, 2008 3.780 3.780 3.780 3.780 1,315 +0.00(+0.00%)
Jul 14, 2008 3.780 3.780 3.770 3.780 3,630 -0.47(-11.06%)
Jul 11, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 10, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 09, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 08, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 07, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 04, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 03, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 02, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jul 01, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 30, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 27, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 26, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 25, 2008 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Jun 24, 2008 4.250 4.250 4.250 4.250 2,500 +0.50(+13.33%)
Jun 23, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 20, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 19, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 18, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 17, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 16, 2008 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Jun 13, 2008 3.750 3.750 3.750 3.750 500 +0.15(+4.17%)
Jun 12, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 11, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 10, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 09, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 06, 2008 3.600 3.600 3.600 3.600 0 +0.00(+0.00%)
Jun 05, 2008 3.600 3.600 3.600 3.600 12,750 -0.05(-1.37%)
Jun 04, 2008 3.650 3.650 3.650 3.650 300 +0.05(+1.39%)
Jun 03, 2008 3.600 3.600 3.600 3.600 13,000 +0.10(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.