STO.AX - Santos Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20237.417.487.367.447.449,257,403
01 June 20237.317.367.247.347.347,658,211
31 May 20237.427.437.287.297.2940,648,952
30 May 20237.527.577.447.497.497,315,178
29 May 20237.547.587.507.527.527,189,961
26 May 20237.437.467.407.457.457,558,711
25 May 20237.467.557.457.487.4811,514,804
24 May 20237.437.507.417.507.509,355,496
23 May 20237.437.467.407.407.405,449,560
22 May 20237.287.407.227.387.386,826,634
19 May 20237.267.297.207.247.245,579,189
18 May 20237.237.267.197.257.257,621,357
17 May 20237.127.177.117.137.135,626,682
16 May 20237.227.237.167.187.188,480,399
15 May 20237.187.187.117.177.176,282,049
12 May 20237.177.187.087.127.1210,452,212
11 May 20237.187.237.147.187.188,255,831
10 May 20237.257.267.167.207.2011,574,921
09 May 20237.247.287.207.277.275,402,755
08 May 20237.347.387.227.307.3010,516,335
05 May 20237.107.167.097.167.166,583,346
04 May 20236.897.126.887.107.109,792,958
03 May 20237.027.046.916.976.9713,465,898
02 May 20237.177.207.117.157.157,018,424
01 May 20237.157.287.117.237.239,181,510
28 Apr 20237.107.117.027.077.079,825,430
27 Apr 20237.087.127.047.097.095,884,072
26 Apr 20237.137.217.127.137.139,365,272
24 Apr 20237.177.187.067.107.106,598,919
21 Apr 20237.147.227.067.167.1610,652,348
20 Apr 20237.087.106.997.097.098,308,653
19 Apr 20237.177.197.117.127.128,681,427
18 Apr 20237.247.267.157.187.188,357,771
17 Apr 20237.357.387.317.327.325,777,041
14 Apr 20237.247.317.197.317.314,622,716
13 Apr 20237.257.287.197.257.258,616,871
12 Apr 20237.257.267.197.227.227,112,893
11 Apr 20237.187.257.137.227.228,334,208
06 Apr 20237.197.207.107.147.148,397,227
05 Apr 20237.157.247.097.167.169,233,429
04 Apr 20237.127.257.117.207.208,851,706
03 Apr 20237.187.287.067.077.0713,459,283
31 Mar 20237.017.046.896.906.9016,840,114
30 Mar 20236.987.016.866.986.9813,280,911
29 Mar 20236.937.026.896.996.9910,320,324
28 Mar 20236.906.996.876.956.9513,032,664
27 Mar 20236.876.886.726.746.747,163,942
24 Mar 20236.826.896.796.856.8510,077,171
23 Mar 20236.917.006.886.906.905,082,053
22 Mar 20236.907.026.856.996.998,187,159
21 Mar 20236.866.906.776.776.777,849,967
20 Mar 20236.836.926.726.746.748,908,525
17 Mar 20236.906.976.886.936.9317,965,958
16 Mar 20236.966.996.826.826.8229,900,996
15 Mar 20237.057.187.027.177.1714,859,044
14 Mar 20237.147.156.967.117.1118,503,934
13 Mar 20237.227.287.177.247.2410,181,185
10 Mar 20237.247.297.147.207.2023,365,132
09 Mar 20237.387.417.337.407.409,076,908
08 Mar 20237.267.367.237.327.3211,802,526
07 Mar 20237.147.337.117.337.3310,692,599
06 Mar 20237.247.257.107.147.147,429,206
03 Mar 20237.107.227.097.207.207,572,463
02 Mar 20237.137.147.077.117.119,542,122
01 Mar 20236.937.096.937.067.069,899,396
28 Feb 20236.957.046.947.007.0017,383,972
27 Feb 20236.906.936.826.896.8911,126,318
26 Feb 20230.223634 Dividend
24 Feb 20236.957.026.947.016.797,416,627
23 Feb 20237.057.056.906.936.719,215,777
22 Feb 20236.887.126.877.026.8015,360,532
21 Feb 20236.776.866.746.816.5912,452,134
20 Feb 20236.836.856.766.776.556,895,937
17 Feb 20236.956.986.856.856.6315,159,068
16 Feb 20237.017.046.937.016.7913,053,049
15 Feb 20237.117.127.037.066.835,233,686
14 Feb 20237.077.177.027.116.889,074,760
13 Feb 20237.097.117.027.076.848,876,224
10 Feb 20236.997.026.956.956.738,633,217
09 Feb 20237.007.096.957.036.816,954,133
08 Feb 20237.157.167.037.036.819,511,384
07 Feb 20237.007.107.007.056.837,794,245
06 Feb 20236.997.056.977.016.799,641,913
03 Feb 20236.917.016.886.996.779,995,822
02 Feb 20236.976.996.916.936.7117,216,773
01 Feb 20237.197.207.017.046.8210,697,262
31 Jan 20237.107.187.097.116.8815,164,787
30 Jan 20237.257.267.157.176.949,505,426
27 Jan 20237.257.307.187.247.019,984,421
25 Jan 20237.357.377.207.247.018,072,044
24 Jan 20237.367.407.327.367.139,149,596
23 Jan 20237.397.477.337.367.137,021,567
20 Jan 20237.337.417.297.357.1210,785,666
19 Jan 20237.337.337.157.247.018,710,773
18 Jan 20237.457.507.357.367.1311,509,268
17 Jan 20237.287.407.257.387.148,228,891
16 Jan 20237.307.387.297.347.116,592,467
13 Jan 20237.257.407.247.307.0711,192,684
12 Jan 20237.117.197.097.136.907,524,462
11 Jan 20237.087.117.047.066.834,791,614
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...