Karooooo Ltd. - Ordinary shares (KARO)

65.48
-0.34 (-0.52%)
NASDAQ· Last Trade: Sep 5th, 2:01 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Karooooo Ltd. - Ordinary shares (KARO)

DateOpenHighLowCloseVolumeAdjusted Close
9/04/202665.7965.7964.3665.4835,09765.48
9/03/202665.4266.3665.4265.8227,45665.82
9/02/202665.0065.0063.4764.6446,62664.64
9/01/202666.4166.8864.8665.0056,89865.00
8/31/202667.1967.4066.1566.5131,70366.51
8/28/202667.4968.8066.6667.2073,09167.20
8/27/202664.6367.6564.6367.09100,44667.09
8/26/202663.6064.2863.3664.2837,44664.28
8/25/202663.8664.3963.5063.9344,59963.93
8/24/202664.1064.9463.0164.2854,41464.28
8/21/202663.5364.2262.7263.9659,70363.96
8/20/202661.3963.0060.5862.8785,28962.87
8/19/202662.7363.6061.2561.3958,74261.39
8/18/202662.5163.1762.2762.7847,26762.78
8/17/202661.8563.3460.1162.2181,91362.21
8/14/202663.8863.8861.8962.2861,64662.28
8/13/202663.0064.1962.1563.8972,74663.89
8/12/202662.4264.1661.7062.8091,12762.80
8/11/202662.7263.2362.0062.6071,56762.60
8/10/202663.9964.3862.3763.23152,17563.23
8/07/202663.6564.9563.6564.8165,88664.81
8/06/202663.0563.7461.6363.65124,77063.65
8/05/202665.5167.1464.3465.91239,55965.91
8/04/202663.3065.8163.3064.69144,37064.69
8/03/202664.6065.4062.5664.55121,99864.55
7/31/202664.0366.2363.6664.23141,04064.23
7/30/202663.7164.4262.7164.03110,76164.03
7/29/202663.4365.9762.5064.46173,22064.46
7/28/202663.5965.2663.2963.96127,60963.96
7/27/202664.2964.2962.9263.49145,47363.49
7/24/202661.7563.6260.0063.3488,52563.34
7/23/202662.3762.3760.0061.19149,74261.19
7/22/202663.4363.4861.9062.47135,51462.47
7/21/202663.4164.1962.2064.12150,36364.12
7/20/202662.6964.8862.5963.77139,34263.77
7/17/202663.6165.1060.9462.69197,38462.69
7/16/202658.5866.1956.3565.16298,22163.66
7/15/202658.0158.9955.7958.58311,31757.23
7/14/202656.9958.4956.8057.90143,48456.57
7/13/202657.7558.0055.7557.19200,09955.87
7/10/202658.1058.9957.0957.7389,85956.40
7/09/202657.6158.1056.6958.0986,97656.75
7/08/202656.8357.8055.2357.7389,98956.40
7/07/202656.2858.2855.9557.72129,55256.39
7/06/202653.9056.7753.8056.32156,42455.02
7/02/202650.8454.2750.7253.87108,74552.63
7/01/202649.6152.3649.2350.60167,51949.44
6/30/202648.7749.5548.4549.3658,58048.22
6/29/202650.1351.0048.4648.90148,84947.77
6/26/202649.0050.5348.0849.96105,66248.81
6/25/202647.9249.4347.5149.0779,12547.94
6/24/202647.6748.7447.5247.9543,49846.85
6/23/202647.5848.3947.4047.8137,36446.71
6/22/202646.8248.1946.8247.82114,17546.72
6/18/202647.1747.7145.6347.32129,97146.23
6/17/202647.1748.3946.0146.34131,95645.27
6/16/202649.1149.4146.9047.1696,69146.07
6/15/202647.9049.0847.8449.0877,55347.95
6/12/202645.4847.7545.0047.27127,01246.18
6/11/202645.6246.8244.0545.5459,69944.49
6/10/202645.9947.1045.5845.6243,95744.57
6/09/202646.5747.3445.3046.4478,87245.37
6/08/202647.0348.4846.2646.3356,52945.26
6/05/202647.8347.9646.0647.1257,08846.04