Santos Limited (STO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
21 Sept 2023 - 21 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Sept 2024 | 7.13 | 7.17 | 7.10 | 7.10 | 7.10 | 12,274,906 |
| 19 Sept 2024 | 7.09 | 7.10 | 7.02 | 7.09 | 7.09 | 7,849,547 |
| 18 Sept 2024 | 7.03 | 7.08 | 7.03 | 7.05 | 7.05 | 9,012,520 |
| 17 Sept 2024 | 7.05 | 7.07 | 7.01 | 7.02 | 7.02 | 4,891,377 |
| 16 Sept 2024 | 6.98 | 7.05 | 6.94 | 7.00 | 7.00 | 6,681,085 |
| 13 Sept 2024 | 7.04 | 7.09 | 6.98 | 6.98 | 6.98 | 8,115,554 |
| 12 Sept 2024 | 6.90 | 6.96 | 6.83 | 6.93 | 6.93 | 6,453,606 |
| 11 Sept 2024 | 6.83 | 6.89 | 6.80 | 6.85 | 6.85 | 7,409,832 |
| 10 Sept 2024 | 6.92 | 6.93 | 6.84 | 6.92 | 6.92 | 5,946,977 |
| 09 Sept 2024 | 6.81 | 6.91 | 6.77 | 6.88 | 6.88 | 9,805,549 |
| 06 Sept 2024 | 7.01 | 7.02 | 6.89 | 6.92 | 6.92 | 5,618,042 |
| 05 Sept 2024 | 7.02 | 7.05 | 6.88 | 7.02 | 7.02 | 11,125,047 |
| 04 Sept 2024 | 7.06 | 7.10 | 7.00 | 7.07 | 7.07 | 7,433,406 |
| 03 Sept 2024 | 7.29 | 7.33 | 7.22 | 7.26 | 7.26 | 4,550,959 |
| 02 Sept 2024 | 7.20 | 7.31 | 7.19 | 7.30 | 7.30 | 3,749,349 |
| 30 Aug 2024 | 7.25 | 7.31 | 7.20 | 7.22 | 7.22 | 16,979,707 |
| 29 Aug 2024 | 7.28 | 7.29 | 7.14 | 7.16 | 7.16 | 8,093,938 |
| 28 Aug 2024 | 7.32 | 7.40 | 7.31 | 7.36 | 7.36 | 7,198,905 |
| 27 Aug 2024 | 7.34 | 7.47 | 7.32 | 7.41 | 7.41 | 9,015,661 |
| 26 Aug 2024 | 7.28 | 7.31 | 7.24 | 7.27 | 7.27 | 8,227,004 |
| 26 Aug 2024 | 0.191051 Dividend | |||||
| 23 Aug 2024 | 7.45 | 7.49 | 7.37 | 7.37 | 7.18 | 9,917,318 |
| 22 Aug 2024 | 7.48 | 7.54 | 7.41 | 7.44 | 7.25 | 11,793,418 |
| 21 Aug 2024 | 7.72 | 7.74 | 7.37 | 7.48 | 7.29 | 24,210,351 |
| 20 Aug 2024 | 7.79 | 7.82 | 7.74 | 7.82 | 7.62 | 3,833,273 |
| 19 Aug 2024 | 7.79 | 7.84 | 7.74 | 7.81 | 7.61 | 2,968,518 |
| 16 Aug 2024 | 7.80 | 7.82 | 7.76 | 7.81 | 7.61 | 6,831,374 |
| 15 Aug 2024 | 7.81 | 7.82 | 7.64 | 7.67 | 7.47 | 7,425,002 |
| 14 Aug 2024 | 7.74 | 7.82 | 7.69 | 7.74 | 7.54 | 4,258,768 |
| 13 Aug 2024 | 7.71 | 7.73 | 7.66 | 7.73 | 7.53 | 4,375,649 |
| 12 Aug 2024 | 7.71 | 7.74 | 7.61 | 7.62 | 7.42 | 4,619,383 |
| 09 Aug 2024 | 7.75 | 7.80 | 7.69 | 7.69 | 7.49 | 6,826,004 |
| 08 Aug 2024 | 7.59 | 7.68 | 7.56 | 7.64 | 7.44 | 6,734,050 |
| 07 Aug 2024 | 7.53 | 7.73 | 7.53 | 7.61 | 7.41 | 6,031,756 |
| 06 Aug 2024 | 7.46 | 7.64 | 7.44 | 7.58 | 7.38 | 10,778,401 |
| 05 Aug 2024 | 7.66 | 7.66 | 7.45 | 7.47 | 7.28 | 8,973,381 |
| 02 Aug 2024 | 7.93 | 7.94 | 7.86 | 7.86 | 7.66 | 6,465,309 |
| 01 Aug 2024 | 8.09 | 8.09 | 7.97 | 8.04 | 7.83 | 4,759,729 |
| 31 July 2024 | 7.86 | 7.99 | 7.84 | 7.99 | 7.78 | 5,897,544 |
| 30 July 2024 | 7.73 | 7.83 | 7.73 | 7.83 | 7.63 | 4,821,482 |
| 29 July 2024 | 7.80 | 7.89 | 7.80 | 7.84 | 7.64 | 5,631,538 |
| 26 July 2024 | 7.74 | 7.80 | 7.71 | 7.74 | 7.54 | 9,131,031 |
| 25 July 2024 | 7.82 | 7.86 | 7.63 | 7.65 | 7.45 | 8,364,987 |
| 24 July 2024 | 7.92 | 7.95 | 7.87 | 7.90 | 7.70 | 9,588,422 |
| 23 July 2024 | 8.00 | 8.00 | 7.92 | 7.96 | 7.75 | 7,146,605 |
| 22 July 2024 | 7.93 | 7.99 | 7.89 | 7.95 | 7.74 | 7,940,681 |
| 19 July 2024 | 7.95 | 8.03 | 7.95 | 8.02 | 7.81 | 9,133,093 |
| 18 July 2024 | 8.02 | 8.10 | 8.00 | 8.00 | 7.79 | 10,260,188 |
| 17 July 2024 | 8.01 | 8.09 | 7.98 | 8.01 | 7.80 | 11,754,397 |
| 16 July 2024 | 8.01 | 8.01 | 7.94 | 7.95 | 7.74 | 4,286,428 |
| 15 July 2024 | 8.00 | 8.02 | 7.97 | 7.99 | 7.78 | 3,757,616 |
| 12 July 2024 | 7.97 | 7.99 | 7.93 | 7.94 | 7.73 | 6,006,436 |
| 11 July 2024 | 7.96 | 7.96 | 7.88 | 7.94 | 7.73 | 6,684,802 |
| 10 July 2024 | 7.87 | 7.94 | 7.86 | 7.89 | 7.69 | 5,590,923 |
| 09 July 2024 | 7.90 | 7.99 | 7.86 | 7.92 | 7.71 | 9,101,155 |
| 08 July 2024 | 7.92 | 7.95 | 7.81 | 7.82 | 7.62 | 5,604,516 |
| 05 July 2024 | 7.94 | 7.99 | 7.91 | 7.99 | 7.78 | 7,230,997 |
| 04 July 2024 | 7.99 | 8.18 | 7.94 | 8.00 | 7.79 | 21,185,984 |
| 03 July 2024 | 7.70 | 7.78 | 7.67 | 7.68 | 7.48 | 7,623,369 |
| 02 July 2024 | 7.64 | 7.74 | 7.64 | 7.69 | 7.49 | 7,422,997 |
| 01 July 2024 | 7.62 | 7.65 | 7.60 | 7.63 | 7.43 | 4,059,098 |
| 28 June 2024 | 7.72 | 7.73 | 7.66 | 7.66 | 7.46 | 6,770,771 |
| 27 June 2024 | 7.55 | 7.67 | 7.53 | 7.67 | 7.47 | 6,919,214 |
| 26 June 2024 | 7.59 | 7.66 | 7.56 | 7.66 | 7.46 | 6,280,004 |
| 25 June 2024 | 7.60 | 7.66 | 7.57 | 7.63 | 7.43 | 7,563,203 |
| 24 June 2024 | 7.60 | 7.60 | 7.50 | 7.50 | 7.31 | 4,598,647 |
| 21 June 2024 | 7.50 | 7.62 | 7.48 | 7.62 | 7.42 | 18,457,501 |
| 20 June 2024 | 7.45 | 7.47 | 7.41 | 7.46 | 7.27 | 9,889,396 |
| 19 June 2024 | 7.42 | 7.43 | 7.37 | 7.43 | 7.24 | 5,824,149 |
| 18 June 2024 | 7.41 | 7.42 | 7.35 | 7.35 | 7.16 | 5,663,941 |
| 17 June 2024 | 7.46 | 7.46 | 7.35 | 7.35 | 7.16 | 5,051,696 |
| 14 June 2024 | 7.50 | 7.53 | 7.43 | 7.47 | 7.28 | 3,988,598 |
| 13 June 2024 | 7.57 | 7.57 | 7.46 | 7.48 | 7.29 | 8,801,552 |
| 12 June 2024 | 7.50 | 7.58 | 7.50 | 7.51 | 7.32 | 6,561,345 |
| 11 June 2024 | 7.58 | 7.61 | 7.45 | 7.49 | 7.30 | 7,385,010 |
| 07 June 2024 | 7.57 | 7.58 | 7.53 | 7.55 | 7.35 | 4,088,680 |
| 06 June 2024 | 7.50 | 7.59 | 7.47 | 7.52 | 7.33 | 5,456,349 |
| 05 June 2024 | 7.52 | 7.54 | 7.43 | 7.50 | 7.31 | 6,463,592 |
| 04 June 2024 | 7.61 | 7.63 | 7.51 | 7.51 | 7.32 | 5,471,338 |
| 03 June 2024 | 7.64 | 7.74 | 7.63 | 7.67 | 7.47 | 4,842,234 |
| 31 May 2024 | 7.53 | 7.63 | 7.51 | 7.63 | 7.43 | 20,422,185 |
| 30 May 2024 | 7.55 | 7.58 | 7.49 | 7.49 | 7.30 | 5,357,458 |
| 29 May 2024 | 7.73 | 7.75 | 7.63 | 7.63 | 7.43 | 5,081,735 |
| 28 May 2024 | 7.70 | 7.74 | 7.68 | 7.71 | 7.51 | 5,405,681 |
| 27 May 2024 | 7.68 | 7.74 | 7.67 | 7.67 | 7.47 | 3,392,564 |
| 24 May 2024 | 7.57 | 7.76 | 7.55 | 7.67 | 7.47 | 4,307,757 |
| 23 May 2024 | 7.58 | 7.66 | 7.55 | 7.66 | 7.46 | 5,348,293 |
| 22 May 2024 | 7.72 | 7.75 | 7.65 | 7.66 | 7.46 | 4,544,480 |
| 21 May 2024 | 7.71 | 7.74 | 7.67 | 7.70 | 7.50 | 5,011,180 |
| 20 May 2024 | 7.58 | 7.73 | 7.58 | 7.71 | 7.51 | 8,290,007 |
| 17 May 2024 | 7.65 | 7.68 | 7.53 | 7.55 | 7.35 | 6,260,880 |
| 16 May 2024 | 7.78 | 7.78 | 7.66 | 7.68 | 7.48 | 7,773,013 |
| 15 May 2024 | 7.73 | 7.76 | 7.69 | 7.72 | 7.52 | 2,935,649 |
| 14 May 2024 | 7.76 | 7.80 | 7.70 | 7.73 | 7.53 | 5,097,915 |
| 13 May 2024 | 7.83 | 7.83 | 7.73 | 7.79 | 7.59 | 5,627,916 |
| 10 May 2024 | 7.76 | 7.86 | 7.73 | 7.86 | 7.66 | 7,779,426 |
| 09 May 2024 | 7.69 | 7.70 | 7.62 | 7.70 | 7.50 | 5,161,490 |
| 08 May 2024 | 7.61 | 7.68 | 7.60 | 7.63 | 7.43 | 5,512,653 |
| 07 May 2024 | 7.52 | 7.55 | 7.45 | 7.55 | 7.35 | 6,744,859 |
| 06 May 2024 | 7.50 | 7.52 | 7.41 | 7.48 | 7.29 | 4,311,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.