Karoon Gas Australia Ltd (KRNGF) stock
KRNGFOTCAlso trades as KRNGY
$1.18+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Karoon Gas Australia share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$1.18
0.00% on the day
52-week range
$0.89 – $1.61
-26.7% from the high
Change over 52 weeks
+6.3%
From $1.11 on Oct 17, 2025
Average volume
830
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $1.18 | $1.18 | $1.18 | $1.18 | 0.00% | 0 |
| Sep 2026 | $1.19 | $1.19 | $1.18 | $1.18 | -0.84% | 999 |
| Aug 2026 | $1.18 | $1.30 | $1.14 | $1.19 | +1.28% | 48,500 |
| Jul 2026 | $0.89 | $1.18 | $0.89 | $1.18 | +32.02% | 10,575 |
| Jun 2026 | $1.46 | $1.47 | $0.89 | $0.89 | -37.32% | 27,198 |
| May 2026 | $1.55 | $1.55 | $1.33 | $1.42 | -8.39% | 3,200 |
| Apr 2026 | $1.40 | $1.61 | $1.40 | $1.55 | +9.93% | 21,180 |
| Mar 2026 | $1.27 | $1.46 | $1.25 | $1.41 | +13.71% | 99,307 |
| Feb 2026 | $1.20 | $1.26 | $1.07 | $1.24 | +3.16% | 11,950 |
| Jan 2026 | $1.07 | $1.20 | $1.07 | $1.20 | +12.34% | 4,540 |
| Dec 2025 | $1.00 | $1.11 | $1.00 | $1.07 | +15.90% | 4,200 |
| Nov 2025 | $1.13 | $1.13 | $0.9232 | $0.9232 | -18.30% | 2,000 |
| Oct 2025 | $1.11 | $1.16 | $0.9308 | $1.13 | +1.80% | 15,101 |
| Sep 2025 | $1.25 | $1.25 | $1.03 | $1.11 | -11.20% | 1,830 |
| Aug 2025 | $1.25 | $1.25 | $1.25 | $1.25 | 0.00% | 120 |
| Jul 2025 | $1.47 | $1.47 | $0.85 | $1.25 | -14.97% | 138,630 |
| Jun 2025 | $1.18 | $1.55 | $0.94 | $1.47 | +47.00% | 65,146 |
| May 2025 | $0.8822 | $1.15 | $0.8822 | $1.00 | +13.35% | 33,489 |
| Apr 2025 | $0.955 | $0.98 | $0.7393 | $0.8822 | -7.62% | 22,666 |
| Mar 2025 | $1.02 | $1.02 | $0.9445 | $0.955 | +4.85% | 13,931 |
| Feb 2025 | $0.8728 | $1.09 | $0.8728 | $0.9108 | +4.35% | 64,228 |
| Jan 2025 | $0.7675 | $0.9185 | $0.7675 | $0.8728 | +13.72% | 10,500 |
| Dec 2024 | $1.00 | $1.00 | $0.742 | $0.7675 | -23.25% | 17,967 |
| Nov 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Oct 2024 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 0 |
| Sep 2024 | $1.12 | $1.12 | $1.00 | $1.00 | -10.71% | 50,200 |
| Aug 2024 | $1.36 | $1.36 | $1.07 | $1.12 | -17.65% | 1,900 |
| Jul 2024 | $1.16 | $1.36 | $1.16 | $1.36 | +17.24% | 3,400 |
| Jun 2024 | $1.08 | $1.16 | $1.08 | $1.16 | +2.65% | 5,800 |
| May 2024 | $1.24 | $1.37 | $1.13 | $1.13 | -8.87% | 117,000 |
| Apr 2024 | $1.23 | $1.41 | $1.23 | $1.24 | +0.81% | 3,600 |
| Mar 2024 | $1.26 | $1.26 | $1.22 | $1.23 | -1.99% | 8,700 |
| Feb 2024 | $1.30 | $1.31 | $1.14 | $1.26 | -3.46% | 9,900 |
| Jan 2024 | $1.40 | $1.40 | $1.10 | $1.30 | -6.81% | 23,300 |
| Dec 2023 | $1.36 | $1.40 | $1.30 | $1.40 | +2.57% | 5,100 |
| Nov 2023 | $1.59 | $1.59 | $1.36 | $1.36 | -14.23% | 6,961 |
| Oct 2023 | $1.62 | $1.63 | $1.55 | $1.59 | -1.84% | 4,339 |
| Sep 2023 | $1.47 | $1.62 | $1.47 | $1.62 | +10.14% | 2,623 |
| Aug 2023 | $1.47 | $1.47 | $1.42 | $1.47 | +13.85% | 4,440 |
| Jul 2023 | $1.37 | $1.37 | $1.26 | $1.29 | -5.80% | 6,053 |
| Jun 2023 | $1.30 | $1.41 | $1.27 | $1.37 | +5.59% | 15,135 |
| May 2023 | $1.33 | $1.33 | $1.30 | $1.30 | -2.46% | 303 |
| Apr 2023 | $1.34 | $1.51 | $1.33 | $1.33 | -0.75% | 3,329 |
| Mar 2023 | $1.54 | $1.54 | $1.34 | $1.34 | -12.90% | 2,825 |
| Feb 2023 | $1.64 | $1.64 | $1.46 | $1.54 | -6.29% | 14,428 |
| Jan 2023 | $1.48 | $1.67 | $1.44 | $1.64 | +11.02% | 23,105 |
| Dec 2022 | $1.43 | $1.48 | $1.43 | $1.48 | +3.47% | 4,338 |
| Nov 2022 | $1.29 | $1.61 | $1.29 | $1.43 | +10.77% | 8,476 |
| Oct 2022 | $1.19 | $1.35 | $1.19 | $1.29 | +8.33% | 3,431 |
| Sep 2022 | $1.39 | $1.39 | $1.19 | $1.19 | -4.76% | 17,053 |
| Aug 2022 | $1.13 | $1.25 | $1.13 | $1.25 | +10.53% | 2,018 |
| Jul 2022 | $1.21 | $1.21 | $0.9812 | $1.13 | -6.56% | 9,687 |
| Jun 2022 | $1.45 | $1.56 | $1.21 | $1.21 | -16.44% | 12,713 |
| May 2022 | $1.47 | $1.47 | $1.29 | $1.45 | -0.20% | 15,943 |
| Apr 2022 | $1.64 | $1.69 | $1.45 | $1.45 | -11.34% | 20,583 |
| Mar 2022 | $1.51 | $1.75 | $1.51 | $1.64 | +8.56% | 40,057 |
| Feb 2022 | $1.30 | $1.51 | $1.30 | $1.51 | +15.53% | 9,485 |
| Jan 2022 | $1.22 | $1.45 | $1.22 | $1.30 | +6.96% | 23,712 |
| Dec 2021 | $1.13 | $1.26 | $1.12 | $1.22 | -6.82% | 25,527 |
| Nov 2021 | $1.25 | $1.39 | $1.25 | $1.31 | +4.76% | 39,250 |
| Oct 2021 | $0.8821 | $1.31 | $0.8821 | $1.25 | +41.58% | 138,031 |
| Sep 2021 | $0.8913 | $0.8913 | $0.8821 | $0.8821 | -1.03% | 10,594 |
| Aug 2021 | $0.9212 | $0.9212 | $0.8913 | $0.8913 | -3.25% | 706 |
| Jul 2021 | $0.9582 | $0.9713 | $0.8781 | $0.9212 | -3.86% | 4,541 |
| Jun 2021 | $0.9118 | $1.09 | $0.9118 | $0.9582 | +5.09% | 9,283 |
| May 2021 | $0.9756 | $1.01 | $0.9118 | $0.9118 | -6.12% | 28,050 |
| Apr 2021 | $0.8622 | $0.9713 | $0.8028 | $0.9713 | +12.64% | 1,917 |
| Mar 2021 | $0.8325 | $0.892 | $0.8325 | $0.8622 | +3.57% | 5,549 |
| Feb 2021 | $0.778 | $0.8875 | $0.778 | $0.8325 | +7.01% | 15,638 |
| Jan 2021 | $0.778 | $0.778 | $0.778 | $0.778 | 0.00% | 0 |
| Dec 2020 | $0.6244 | $0.8028 | $0.6244 | $0.778 | +24.60% | 12,512 |
| Nov 2020 | $0.6541 | $0.6541 | $0.6056 | $0.6244 | -4.55% | 22,299 |
| Oct 2020 | $0.5055 | $0.6541 | $0.5055 | $0.6541 | +29.41% | 23,106 |
| Sep 2020 | $0.5337 | $0.6046 | $0.4856 | $0.5055 | -14.66% | 83,243 |
| Aug 2020 | $0.4856 | $0.5923 | $0.4856 | $0.5923 | +21.96% | 2,825 |
| Jul 2020 | $0.4609 | $0.4856 | $0.389 | $0.4856 | +5.38% | 11,199 |
| Jun 2020 | $0.3617 | $0.4767 | $0.3617 | $0.4609 | +27.75% | 18,767 |
| May 2020 | $0.3419 | $0.3667 | $0.3271 | $0.3608 | +5.51% | 80,417 |
| Apr 2020 | $0.2775 | $0.3865 | $0.2775 | $0.3419 | +23.21% | 10,391 |
| Mar 2020 | $0.6842 | $0.6842 | $0.1982 | $0.2775 | -59.44% | 40,965 |
| Feb 2020 | $0.9911 | $0.9911 | $0.668 | $0.6842 | -30.96% | 1,917 |
| Jan 2020 | $0.773 | $0.9911 | $0.773 | $0.9911 | +28.21% | 5,246 |
| Dec 2019 | $0.7108 | $0.773 | $0.7108 | $0.773 | +8.76% | 202 |
| Nov 2019 | $0.7108 | $0.7108 | $0.7108 | $0.7108 | 0.00% | 0 |
| Oct 2019 | $0.775 | $0.775 | $0.6929 | $0.7108 | -8.28% | 1,425 |
| Sep 2019 | $0.8023 | $0.8023 | $0.7531 | $0.775 | -3.41% | 43,872 |
| Aug 2019 | $1.11 | $1.11 | $0.8023 | $0.8023 | -27.87% | 92,572 |
| Jul 2019 | $0.6018 | $1.11 | $0.6018 | $1.11 | +84.84% | 7,787 |
| Jun 2019 | $0.6382 | $0.6382 | $0.6018 | $0.6018 | -5.71% | 4,167 |
| May 2019 | $0.6382 | $0.6382 | $0.6382 | $0.6382 | 0.00% | 0 |
| Apr 2019 | $0.6638 | $0.6638 | $0.6382 | $0.6382 | -3.85% | 73,266 |
| Mar 2019 | $0.7177 | $0.7177 | $0.6638 | $0.6638 | -7.52% | 65,807 |
| Feb 2019 | $0.6191 | $0.7177 | $0.5799 | $0.7177 | +29.05% | 18,206 |
| Jan 2019 | $0.5288 | $0.5926 | $0.5288 | $0.5562 | +5.17% | 9,322 |
| Dec 2018 | $0.7021 | $0.7021 | $0.5288 | $0.5288 | -24.68% | 23,582 |
| Nov 2018 | $0.7185 | $0.775 | $0.7021 | $0.7021 | -2.28% | 5,374 |
| Oct 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Sep 2018 | $0.7185 | $0.7185 | $0.7185 | $0.7185 | 0.00% | 0 |
| Aug 2018 | $0.7659 | $0.7659 | $0.7185 | $0.7185 | -6.19% | 6,581 |
| Jul 2018 | $0.7659 | $0.775 | $0.7021 | $0.7659 | +1.20% | 56,484 |
| Jun 2018 | $0.8388 | $0.8388 | $0.7021 | $0.7568 | -9.78% | 76,116 |
| May 2018 | $0.8364 | $0.8388 | $0.8364 | $0.8388 | +0.29% | 658 |
| Apr 2018 | $0.8023 | $0.8373 | $0.8023 | $0.8364 | +4.24% | 136,549 |
| Mar 2018 | $0.8479 | $0.8479 | $0.8023 | $0.8023 | -5.38% | 35,646 |
| Feb 2018 | $0.9961 | $0.9961 | $0.8209 | $0.8479 | -14.87% | 159,363 |
| Jan 2018 | $0.9209 | $1.04 | $0.9209 | $0.9961 | +8.17% | 25,555 |
| Dec 2017 | $0.9258 | $0.9258 | $0.8756 | $0.9209 | -0.53% | 162,105 |
| Nov 2017 | $0.8573 | $0.9482 | $0.8573 | $0.9258 | +7.99% | 60,103 |
| Oct 2017 | $0.8525 | $0.93 | $0.8413 | $0.8573 | +0.57% | 244,145 |
| Sep 2017 | $0.8436 | $0.8912 | $0.8391 | $0.8525 | +5.47% | 310,500 |
| Aug 2017 | $0.8958 | $0.9209 | $0.8083 | $0.8083 | -9.77% | 34,329 |
| Jul 2017 | $0.8855 | $0.9026 | $0.8707 | $0.8958 | +1.16% | 222,648 |
| Jun 2017 | $0.9118 | $0.9666 | $0.8855 | $0.8855 | -2.88% | 258,950 |
| May 2017 | $1.03 | $1.03 | $0.9118 | $0.9118 | -11.51% | 128,433 |
| Apr 2017 | $1.11 | $1.15 | $1.03 | $1.03 | -7.30% | 296,352 |
| Mar 2017 | $1.17 | $1.35 | $1.11 | $1.11 | -4.76% | 146,092 |
| Feb 2017 | $1.21 | $1.32 | $1.10 | $1.17 | -3.91% | 114,725 |
| Jan 2017 | $1.16 | $1.32 | $1.16 | $1.21 | -2.06% | 135,894 |
| Dec 2016 | $1.54 | $1.54 | $1.22 | $1.24 | -19.53% | 65,807 |
| Nov 2016 | $1.64 | $1.79 | $1.50 | $1.54 | -6.11% | 107,155 |
| Oct 2016 | $0.9847 | $1.67 | $0.9847 | $1.64 | +66.67% | 206,524 |
| Sep 2016 | $0.8798 | $0.9847 | $0.8798 | $0.9847 | +11.92% | 49,795 |
| Aug 2016 | $1.06 | $1.06 | $0.8798 | $0.8798 | -16.81% | 2,194 |
| Jul 2016 | $1.06 | $1.06 | $1.06 | $1.06 | 0.00% | 0 |
| Jun 2016 | $0.9847 | $1.06 | $0.9847 | $1.06 | +22.62% | 878 |
| May 2016 | $0.9573 | $0.9847 | $0.8625 | $0.8625 | -9.90% | 22,593 |
| Apr 2016 | $1.00 | $1.04 | $0.8753 | $0.9573 | -4.54% | 30,600 |
| Mar 2016 | $1.05 | $1.05 | $1.00 | $1.00 | -4.35% | 219 |
| Feb 2016 | $1.03 | $1.05 | $1.03 | $1.05 | +4.55% | 5,155 |
| Jan 2016 | $1.00 | $1.00 | $1.00 | $1.00 | 0.00% | 329 |
| Dec 2015 | $1.09 | $1.09 | $1.00 | $1.00 | -8.26% | 1,645 |
| Nov 2015 | $1.16 | $1.16 | $1.09 | $1.09 | -5.59% | 658 |
| Oct 2015 | $1.21 | $1.28 | $1.16 | $1.16 | -4.51% | 22,485 |
| Sep 2015 | $1.21 | $1.21 | $1.21 | $1.21 | 0.00% | 0 |
| Aug 2015 | $1.82 | $1.82 | $1.21 | $1.21 | -33.50% | 115,491 |
| Jul 2015 | $1.82 | $1.82 | $1.82 | $1.82 | 0.00% | 0 |
| Jun 2015 | $2.00 | $2.00 | $1.82 | $1.82 | -8.67% | 12,065 |
| May 2015 | $1.57 | $2.00 | $1.57 | $2.00 | +26.81% | 35,864 |
| Apr 2015 | $1.57 | $1.57 | $1.57 | $1.57 | 0.00% | 0 |
| Mar 2015 | $1.91 | $1.91 | $1.48 | $1.57 | -17.76% | 24,678 |
| Feb 2015 | $1.60 | $1.91 | $1.60 | $1.91 | +20.69% | 31,916 |
| Jan 2015 | $1.75 | $1.93 | $1.48 | $1.59 | -9.37% | 11,187 |
| Dec 2014 | $2.15 | $2.15 | $1.75 | $1.75 | -18.64% | 7,568 |
| Nov 2014 | $2.41 | $2.42 | $2.06 | $2.15 | -10.61% | 6,581 |
| Oct 2014 | $2.86 | $2.86 | $2.41 | $2.41 | -15.92% | 1,316 |
| Sep 2014 | $3.30 | $3.34 | $2.86 | $2.86 | -5.71% | 12,723 |
| Aug 2014 | $3.00 | $3.06 | $3.00 | $3.04 | +1.22% | 4,277 |
| Jul 2014 | $2.96 | $3.00 | $2.57 | $3.00 | +1.23% | 4,496 |
| Jun 2014 | $2.99 | $2.99 | $2.76 | $2.96 | +37.13% | 18,974 |
| May 2014 | $2.08 | $3.65 | $0.0182 | $2.16 | +1.72% | 4,936 |
| Apr 2014 | $2.11 | $2.49 | $2.03 | $2.12 | +1.31% | 14,477 |
| Mar 2014 | $2.59 | $2.59 | $2.10 | $2.10 | -19.02% | 94,432 |
| Feb 2014 | $3.25 | $3.25 | $2.52 | $2.59 | -20.23% | 7,458 |
| Jan 2014 | $3.51 | $3.51 | $3.25 | $3.25 | -7.53% | 220 |
| Dec 2013 | $3.49 | $3.51 | $3.07 | $3.51 | +0.52% | 11,077 |
| Nov 2013 | $3.89 | $3.98 | $3.49 | $3.49 | -10.31% | 5,484 |
| Oct 2013 | $4.19 | $4.19 | $3.89 | $3.89 | -7.17% | 8,006 |
| Sep 2013 | $4.47 | $4.47 | $4.19 | $4.19 | -2.13% | 11,846 |
| Aug 2013 | $4.74 | $4.74 | $4.29 | $4.29 | -9.61% | 6,361 |
| Jul 2013 | $4.33 | $5.32 | $4.33 | $4.74 | +9.59% | 92,897 |
| Jun 2013 | $4.84 | $4.84 | $4.17 | $4.33 | -11.64% | 18,316 |
| May 2013 | $4.08 | $6.15 | $4.08 | $4.90 | +19.86% | 81,930 |
| Apr 2013 | $5.93 | $5.93 | $3.99 | $4.08 | -31.08% | 16,013 |
| Mar 2013 | $6.56 | $6.56 | $5.70 | $5.93 | -9.72% | 24,678 |
| Feb 2013 | $5.88 | $6.97 | $5.88 | $6.56 | +11.63% | 69,866 |
| Jan 2013 | $4.98 | $5.93 | $4.98 | $5.88 | +18.13% | 29,723 |
| Dec 2012 | $4.68 | $4.98 | $4.32 | $4.98 | +6.43% | 37,840 |
| Nov 2012 | $5.20 | $5.20 | $4.65 | $4.68 | -10.00% | 14,367 |
| Oct 2012 | $5.20 | $5.61 | $4.92 | $5.20 | 0.00% | 21,607 |
| Sep 2012 | $3.88 | $5.35 | $3.88 | $5.20 | +34.12% | 50,889 |
| Aug 2012 | $3.88 | $3.88 | $3.83 | $3.88 | – | 6,032 |
Seasonality
KRNGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 7.7% | -0.0% | -5.5% | 2.0% | -1.8% | 1.6% | 11.1% | -1.7% | -2.7% | 7.2% | -1.8% | 0.0% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 5 of 10 | 3 of 9 | 5 of 9 |
| 2026 | 12.3% | 3.2% | 16.6% | 9.9% | -8.4% | -37.3% | 32.0% | 1.3% | -0.8% | 0.0% | ||
| 2025 | 13.7% | 4.4% | 8.4% | -7.6% | 13.4% | 47.0% | -15.0% | 0.0% | -11.2% | 1.8% | -18.3% | 15.9% |
| 2024 | -6.8% | -3.5% | -2.0% | 0.8% | -8.9% | 2.6% | 17.2% | -17.6% | -7.1% | 0.0% | 0.0% | -23.2% |
| 2023 | 11.0% | -6.3% | -12.9% | -0.8% | -2.5% | 5.6% | -5.8% | 13.8% | 10.1% | -1.8% | -14.2% | 2.6% |
| 2022 | 7.0% | 15.5% | 8.6% | -11.3% | -0.2% | -16.4% | -6.6% | 10.5% | -4.8% | 8.3% | 10.8% | 3.5% |
| 2021 | 0.0% | 7.0% | 3.6% | 12.6% | -6.1% | 5.1% | -3.9% | -3.2% | -1.0% | 41.6% | 4.8% | -6.8% |
| 2020 | 28.2% | -31.0% | -59.4% | 23.2% | 5.5% | 27.7% | 5.4% | 22.0% | -14.7% | 29.4% | -4.5% | 24.6% |
| 2019 | 5.2% | 29.0% | -7.5% | -3.8% | 0.0% | -5.7% | 84.8% | -27.9% | -3.4% | -8.3% | 0.0% | 8.8% |
| 2018 | 8.2% | -14.9% | -5.4% | 4.2% | 0.3% | -9.8% | 1.2% | -6.2% | 0.0% | 0.0% | -2.3% | -24.7% |
| 2017 | -2.1% | -3.9% | -4.8% | -7.3% | -11.5% | -2.9% | 1.2% | -9.8% | 5.5% | 0.6% | 8.0% | -0.5% |
See a number that looks wrong?