Santos Limited (STO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Sept 2023 | 7.75 | 7.95 | 7.74 | 7.95 | 7.95 | 12,619,294 |
| 27 Sept 2023 | 7.66 | 7.67 | 7.58 | 7.66 | 7.66 | 9,788,331 |
| 26 Sept 2023 | 7.67 | 7.71 | 7.63 | 7.65 | 7.65 | 4,817,221 |
| 25 Sept 2023 | 7.63 | 7.69 | 7.59 | 7.69 | 7.69 | 3,934,486 |
| 22 Sept 2023 | 7.45 | 7.64 | 7.43 | 7.64 | 7.64 | 9,943,056 |
| 21 Sept 2023 | 7.64 | 7.68 | 7.55 | 7.59 | 7.59 | 7,803,208 |
| 20 Sept 2023 | 7.79 | 7.83 | 7.70 | 7.70 | 7.70 | 9,955,597 |
| 19 Sept 2023 | 7.78 | 7.89 | 7.78 | 7.85 | 7.85 | 6,144,308 |
| 18 Sept 2023 | 7.88 | 7.89 | 7.76 | 7.78 | 7.78 | 7,065,865 |
| 15 Sept 2023 | 7.92 | 7.99 | 7.90 | 7.91 | 7.91 | 20,358,898 |
| 14 Sept 2023 | 7.75 | 7.81 | 7.74 | 7.75 | 7.75 | 6,121,517 |
| 13 Sept 2023 | 7.82 | 7.83 | 7.71 | 7.74 | 7.74 | 8,559,004 |
| 12 Sept 2023 | 7.77 | 7.78 | 7.66 | 7.72 | 7.72 | 4,346,908 |
| 11 Sept 2023 | 7.81 | 7.84 | 7.78 | 7.82 | 7.82 | 3,843,568 |
| 08 Sept 2023 | 7.78 | 7.81 | 7.72 | 7.78 | 7.78 | 4,739,587 |
| 07 Sept 2023 | 7.97 | 7.97 | 7.78 | 7.79 | 7.79 | 7,563,303 |
| 06 Sept 2023 | 7.95 | 8.07 | 7.93 | 7.93 | 7.93 | 8,070,169 |
| 05 Sept 2023 | 7.85 | 7.88 | 7.80 | 7.88 | 7.88 | 3,296,511 |
| 04 Sept 2023 | 7.90 | 7.96 | 7.89 | 7.91 | 7.91 | 7,809,979 |
| 01 Sept 2023 | 7.76 | 7.84 | 7.74 | 7.81 | 7.81 | 8,531,628 |
| 31 Aug 2023 | 7.72 | 7.73 | 7.64 | 7.67 | 7.67 | 10,267,352 |
| 30 Aug 2023 | 7.62 | 7.75 | 7.58 | 7.71 | 7.71 | 9,188,687 |
| 29 Aug 2023 | 7.62 | 7.66 | 7.57 | 7.61 | 7.61 | 5,405,099 |
| 28 Aug 2023 | 7.72 | 7.73 | 7.62 | 7.63 | 7.63 | 4,571,107 |
| 28 Aug 2023 | 0.133996 Dividend | |||||
| 25 Aug 2023 | 7.75 | 7.79 | 7.64 | 7.72 | 7.59 | 7,017,109 |
| 24 Aug 2023 | 7.65 | 7.86 | 7.65 | 7.81 | 7.67 | 7,213,083 |
| 23 Aug 2023 | 7.74 | 7.79 | 7.66 | 7.73 | 7.60 | 6,202,989 |
| 22 Aug 2023 | 7.83 | 7.85 | 7.76 | 7.81 | 7.67 | 5,406,852 |
| 21 Aug 2023 | 7.83 | 7.88 | 7.79 | 7.85 | 7.71 | 5,481,072 |
| 18 Aug 2023 | 7.86 | 7.86 | 7.76 | 7.77 | 7.64 | 5,039,912 |
| 17 Aug 2023 | 7.77 | 7.87 | 7.77 | 7.84 | 7.70 | 4,779,098 |
| 16 Aug 2023 | 7.89 | 7.91 | 7.80 | 7.84 | 7.70 | 6,594,762 |
| 15 Aug 2023 | 7.87 | 7.93 | 7.86 | 7.91 | 7.77 | 4,045,797 |
| 14 Aug 2023 | 7.88 | 7.98 | 7.88 | 7.94 | 7.80 | 6,795,861 |
| 11 Aug 2023 | 7.96 | 7.99 | 7.89 | 7.92 | 7.78 | 7,728,354 |
| 10 Aug 2023 | 7.94 | 8.09 | 7.90 | 8.05 | 7.91 | 11,172,046 |
| 09 Aug 2023 | 7.84 | 7.91 | 7.80 | 7.85 | 7.71 | 6,667,016 |
| 08 Aug 2023 | 7.93 | 7.98 | 7.86 | 7.86 | 7.72 | 7,556,607 |
| 07 Aug 2023 | 7.91 | 7.97 | 7.88 | 7.92 | 7.78 | 3,915,751 |
| 04 Aug 2023 | 7.89 | 7.92 | 7.82 | 7.90 | 7.76 | 5,873,752 |
| 03 Aug 2023 | 7.77 | 7.88 | 7.75 | 7.83 | 7.69 | 6,111,650 |
| 02 Aug 2023 | 7.99 | 8.00 | 7.84 | 7.89 | 7.75 | 10,024,130 |
| 01 Aug 2023 | 8.01 | 8.05 | 7.98 | 8.02 | 7.88 | 6,834,331 |
| 31 July 2023 | 7.95 | 8.02 | 7.94 | 7.96 | 7.82 | 6,467,380 |
| 28 July 2023 | 7.95 | 7.99 | 7.86 | 7.94 | 7.80 | 5,730,357 |
| 27 July 2023 | 8.00 | 8.03 | 7.93 | 7.95 | 7.81 | 11,733,547 |
| 26 July 2023 | 7.94 | 8.00 | 7.89 | 7.97 | 7.83 | 6,578,618 |
| 25 July 2023 | 7.95 | 8.03 | 7.92 | 7.95 | 7.81 | 10,025,396 |
| 24 July 2023 | 7.75 | 7.92 | 7.73 | 7.90 | 7.76 | 8,633,997 |
| 21 July 2023 | 7.68 | 7.74 | 7.58 | 7.73 | 7.60 | 14,055,442 |
| 20 July 2023 | 7.61 | 7.67 | 7.57 | 7.64 | 7.51 | 6,404,524 |
| 19 July 2023 | 7.61 | 7.68 | 7.59 | 7.65 | 7.52 | 9,345,929 |
| 18 July 2023 | 7.56 | 7.56 | 7.49 | 7.53 | 7.40 | 6,489,169 |
| 17 July 2023 | 7.61 | 7.64 | 7.55 | 7.56 | 7.43 | 7,263,159 |
| 14 July 2023 | 7.69 | 7.71 | 7.66 | 7.70 | 7.57 | 9,661,409 |
| 13 July 2023 | 7.65 | 7.68 | 7.60 | 7.67 | 7.54 | 10,551,699 |
| 12 July 2023 | 7.60 | 7.63 | 7.55 | 7.57 | 7.44 | 6,031,354 |
| 11 July 2023 | 7.49 | 7.49 | 7.42 | 7.48 | 7.35 | 5,383,928 |
| 10 July 2023 | 7.56 | 7.58 | 7.40 | 7.42 | 7.29 | 4,924,691 |
| 07 July 2023 | 7.43 | 7.48 | 7.37 | 7.46 | 7.33 | 6,295,536 |
| 06 July 2023 | 7.56 | 7.60 | 7.51 | 7.57 | 7.44 | 6,993,508 |
| 05 July 2023 | 7.65 | 7.66 | 7.59 | 7.61 | 7.48 | 6,739,983 |
| 04 July 2023 | 7.59 | 7.65 | 7.57 | 7.65 | 7.52 | 5,606,313 |
| 03 July 2023 | 7.49 | 7.62 | 7.46 | 7.62 | 7.49 | 6,258,710 |
| 30 June 2023 | 7.47 | 7.57 | 7.44 | 7.52 | 7.39 | 8,691,303 |
| 29 June 2023 | 7.45 | 7.49 | 7.41 | 7.46 | 7.33 | 5,857,721 |
| 28 June 2023 | 7.34 | 7.46 | 7.33 | 7.41 | 7.28 | 4,591,539 |
| 27 June 2023 | 7.38 | 7.38 | 7.31 | 7.32 | 7.19 | 5,235,316 |
| 26 June 2023 | 7.31 | 7.33 | 7.25 | 7.32 | 7.19 | 7,880,103 |
| 23 June 2023 | 7.49 | 7.50 | 7.26 | 7.30 | 7.17 | 10,039,498 |
| 22 June 2023 | 7.76 | 7.76 | 7.58 | 7.63 | 7.50 | 8,896,853 |
| 21 June 2023 | 7.65 | 7.71 | 7.63 | 7.67 | 7.54 | 7,075,947 |
| 20 June 2023 | 7.61 | 7.76 | 7.58 | 7.74 | 7.61 | 9,176,205 |
| 19 June 2023 | 7.65 | 7.65 | 7.53 | 7.57 | 7.44 | 7,635,377 |
| 16 June 2023 | 7.46 | 7.61 | 7.41 | 7.60 | 7.47 | 25,446,751 |
| 15 June 2023 | 7.25 | 7.31 | 7.24 | 7.30 | 7.17 | 12,668,941 |
| 14 June 2023 | 7.32 | 7.33 | 7.26 | 7.29 | 7.16 | 10,363,933 |
| 13 June 2023 | 7.25 | 7.28 | 7.19 | 7.25 | 7.12 | 11,649,473 |
| 09 June 2023 | 7.42 | 7.44 | 7.36 | 7.39 | 7.26 | 6,623,414 |
| 08 June 2023 | 7.51 | 7.56 | 7.39 | 7.44 | 7.31 | 8,906,481 |
| 07 June 2023 | 7.47 | 7.49 | 7.36 | 7.39 | 7.26 | 7,467,928 |
| 06 June 2023 | 7.44 | 7.53 | 7.42 | 7.46 | 7.33 | 9,848,603 |
| 05 June 2023 | 7.58 | 7.65 | 7.49 | 7.52 | 7.39 | 10,137,899 |
| 02 June 2023 | 7.41 | 7.48 | 7.36 | 7.44 | 7.31 | 9,257,403 |
| 01 June 2023 | 7.31 | 7.36 | 7.24 | 7.34 | 7.21 | 7,658,211 |
| 31 May 2023 | 7.42 | 7.43 | 7.28 | 7.29 | 7.16 | 40,648,952 |
| 30 May 2023 | 7.52 | 7.57 | 7.44 | 7.49 | 7.36 | 7,315,178 |
| 29 May 2023 | 7.54 | 7.58 | 7.50 | 7.52 | 7.39 | 7,189,961 |
| 26 May 2023 | 7.43 | 7.46 | 7.40 | 7.45 | 7.32 | 7,558,711 |
| 25 May 2023 | 7.46 | 7.55 | 7.45 | 7.48 | 7.35 | 11,514,804 |
| 24 May 2023 | 7.43 | 7.50 | 7.41 | 7.50 | 7.37 | 9,355,496 |
| 23 May 2023 | 7.43 | 7.46 | 7.40 | 7.40 | 7.27 | 5,449,560 |
| 22 May 2023 | 7.28 | 7.40 | 7.22 | 7.38 | 7.25 | 6,826,634 |
| 19 May 2023 | 7.26 | 7.29 | 7.20 | 7.24 | 7.11 | 5,579,189 |
| 18 May 2023 | 7.23 | 7.26 | 7.19 | 7.25 | 7.12 | 7,621,357 |
| 17 May 2023 | 7.12 | 7.17 | 7.11 | 7.13 | 7.01 | 5,626,682 |
| 16 May 2023 | 7.22 | 7.23 | 7.16 | 7.18 | 7.06 | 8,480,399 |
| 15 May 2023 | 7.18 | 7.18 | 7.11 | 7.17 | 7.05 | 6,282,049 |
| 12 May 2023 | 7.17 | 7.18 | 7.08 | 7.12 | 7.00 | 10,452,212 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
