Australia markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.95+0.29 (+3.79%)
At close: 04:10PM AEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Sept 20237.757.957.747.957.9512,619,294
27 Sept 20237.667.677.587.667.669,788,331
26 Sept 20237.677.717.637.657.654,817,221
25 Sept 20237.637.697.597.697.693,934,486
22 Sept 20237.457.647.437.647.649,943,056
21 Sept 20237.647.687.557.597.597,803,208
20 Sept 20237.797.837.707.707.709,955,597
19 Sept 20237.787.897.787.857.856,144,308
18 Sept 20237.887.897.767.787.787,065,865
15 Sept 20237.927.997.907.917.9120,358,898
14 Sept 20237.757.817.747.757.756,121,517
13 Sept 20237.827.837.717.747.748,559,004
12 Sept 20237.777.787.667.727.724,346,908
11 Sept 20237.817.847.787.827.823,843,568
08 Sept 20237.787.817.727.787.784,739,587
07 Sept 20237.977.977.787.797.797,563,303
06 Sept 20237.958.077.937.937.938,070,169
05 Sept 20237.857.887.807.887.883,296,511
04 Sept 20237.907.967.897.917.917,809,979
01 Sept 20237.767.847.747.817.818,531,628
31 Aug 20237.727.737.647.677.6710,267,352
30 Aug 20237.627.757.587.717.719,188,687
29 Aug 20237.627.667.577.617.615,405,099
28 Aug 20237.727.737.627.637.634,571,107
28 Aug 20230.133996 Dividend
25 Aug 20237.757.797.647.727.597,017,109
24 Aug 20237.657.867.657.817.677,213,083
23 Aug 20237.747.797.667.737.606,202,989
22 Aug 20237.837.857.767.817.675,406,852
21 Aug 20237.837.887.797.857.715,481,072
18 Aug 20237.867.867.767.777.645,039,912
17 Aug 20237.777.877.777.847.704,779,098
16 Aug 20237.897.917.807.847.706,594,762
15 Aug 20237.877.937.867.917.774,045,797
14 Aug 20237.887.987.887.947.806,795,861
11 Aug 20237.967.997.897.927.787,728,354
10 Aug 20237.948.097.908.057.9111,172,046
09 Aug 20237.847.917.807.857.716,667,016
08 Aug 20237.937.987.867.867.727,556,607
07 Aug 20237.917.977.887.927.783,915,751
04 Aug 20237.897.927.827.907.765,873,752
03 Aug 20237.777.887.757.837.696,111,650
02 Aug 20237.998.007.847.897.7510,024,130
01 Aug 20238.018.057.988.027.886,834,331
31 July 20237.958.027.947.967.826,467,380
28 July 20237.957.997.867.947.805,730,357
27 July 20238.008.037.937.957.8111,733,547
26 July 20237.948.007.897.977.836,578,618
25 July 20237.958.037.927.957.8110,025,396
24 July 20237.757.927.737.907.768,633,997
21 July 20237.687.747.587.737.6014,055,442
20 July 20237.617.677.577.647.516,404,524
19 July 20237.617.687.597.657.529,345,929
18 July 20237.567.567.497.537.406,489,169
17 July 20237.617.647.557.567.437,263,159
14 July 20237.697.717.667.707.579,661,409
13 July 20237.657.687.607.677.5410,551,699
12 July 20237.607.637.557.577.446,031,354
11 July 20237.497.497.427.487.355,383,928
10 July 20237.567.587.407.427.294,924,691
07 July 20237.437.487.377.467.336,295,536
06 July 20237.567.607.517.577.446,993,508
05 July 20237.657.667.597.617.486,739,983
04 July 20237.597.657.577.657.525,606,313
03 July 20237.497.627.467.627.496,258,710
30 June 20237.477.577.447.527.398,691,303
29 June 20237.457.497.417.467.335,857,721
28 June 20237.347.467.337.417.284,591,539
27 June 20237.387.387.317.327.195,235,316
26 June 20237.317.337.257.327.197,880,103
23 June 20237.497.507.267.307.1710,039,498
22 June 20237.767.767.587.637.508,896,853
21 June 20237.657.717.637.677.547,075,947
20 June 20237.617.767.587.747.619,176,205
19 June 20237.657.657.537.577.447,635,377
16 June 20237.467.617.417.607.4725,446,751
15 June 20237.257.317.247.307.1712,668,941
14 June 20237.327.337.267.297.1610,363,933
13 June 20237.257.287.197.257.1211,649,473
09 June 20237.427.447.367.397.266,623,414
08 June 20237.517.567.397.447.318,906,481
07 June 20237.477.497.367.397.267,467,928
06 June 20237.447.537.427.467.339,848,603
05 June 20237.587.657.497.527.3910,137,899
02 June 20237.417.487.367.447.319,257,403
01 June 20237.317.367.247.347.217,658,211
31 May 20237.427.437.287.297.1640,648,952
30 May 20237.527.577.447.497.367,315,178
29 May 20237.547.587.507.527.397,189,961
26 May 20237.437.467.407.457.327,558,711
25 May 20237.467.557.457.487.3511,514,804
24 May 20237.437.507.417.507.379,355,496
23 May 20237.437.467.407.407.275,449,560
22 May 20237.287.407.227.387.256,826,634
19 May 20237.267.297.207.247.115,579,189
18 May 20237.237.267.197.257.127,621,357
17 May 20237.127.177.117.137.015,626,682
16 May 20237.227.237.167.187.068,480,399
15 May 20237.187.187.117.177.056,282,049
12 May 20237.177.187.087.127.0010,452,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...