STO.AX - Santos Limited
ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 7.41 | 7.48 | 7.36 | 7.44 | 7.44 | 9,257,403 |
| 01 June 2023 | 7.31 | 7.36 | 7.24 | 7.34 | 7.34 | 7,658,211 |
| 31 May 2023 | 7.42 | 7.43 | 7.28 | 7.29 | 7.29 | 40,648,952 |
| 30 May 2023 | 7.52 | 7.57 | 7.44 | 7.49 | 7.49 | 7,315,178 |
| 29 May 2023 | 7.54 | 7.58 | 7.50 | 7.52 | 7.52 | 7,189,961 |
| 26 May 2023 | 7.43 | 7.46 | 7.40 | 7.45 | 7.45 | 7,558,711 |
| 25 May 2023 | 7.46 | 7.55 | 7.45 | 7.48 | 7.48 | 11,514,804 |
| 24 May 2023 | 7.43 | 7.50 | 7.41 | 7.50 | 7.50 | 9,355,496 |
| 23 May 2023 | 7.43 | 7.46 | 7.40 | 7.40 | 7.40 | 5,449,560 |
| 22 May 2023 | 7.28 | 7.40 | 7.22 | 7.38 | 7.38 | 6,826,634 |
| 19 May 2023 | 7.26 | 7.29 | 7.20 | 7.24 | 7.24 | 5,579,189 |
| 18 May 2023 | 7.23 | 7.26 | 7.19 | 7.25 | 7.25 | 7,621,357 |
| 17 May 2023 | 7.12 | 7.17 | 7.11 | 7.13 | 7.13 | 5,626,682 |
| 16 May 2023 | 7.22 | 7.23 | 7.16 | 7.18 | 7.18 | 8,480,399 |
| 15 May 2023 | 7.18 | 7.18 | 7.11 | 7.17 | 7.17 | 6,282,049 |
| 12 May 2023 | 7.17 | 7.18 | 7.08 | 7.12 | 7.12 | 10,452,212 |
| 11 May 2023 | 7.18 | 7.23 | 7.14 | 7.18 | 7.18 | 8,255,831 |
| 10 May 2023 | 7.25 | 7.26 | 7.16 | 7.20 | 7.20 | 11,574,921 |
| 09 May 2023 | 7.24 | 7.28 | 7.20 | 7.27 | 7.27 | 5,402,755 |
| 08 May 2023 | 7.34 | 7.38 | 7.22 | 7.30 | 7.30 | 10,516,335 |
| 05 May 2023 | 7.10 | 7.16 | 7.09 | 7.16 | 7.16 | 6,583,346 |
| 04 May 2023 | 6.89 | 7.12 | 6.88 | 7.10 | 7.10 | 9,792,958 |
| 03 May 2023 | 7.02 | 7.04 | 6.91 | 6.97 | 6.97 | 13,465,898 |
| 02 May 2023 | 7.17 | 7.20 | 7.11 | 7.15 | 7.15 | 7,018,424 |
| 01 May 2023 | 7.15 | 7.28 | 7.11 | 7.23 | 7.23 | 9,181,510 |
| 28 Apr 2023 | 7.10 | 7.11 | 7.02 | 7.07 | 7.07 | 9,825,430 |
| 27 Apr 2023 | 7.08 | 7.12 | 7.04 | 7.09 | 7.09 | 5,884,072 |
| 26 Apr 2023 | 7.13 | 7.21 | 7.12 | 7.13 | 7.13 | 9,365,272 |
| 24 Apr 2023 | 7.17 | 7.18 | 7.06 | 7.10 | 7.10 | 6,598,919 |
| 21 Apr 2023 | 7.14 | 7.22 | 7.06 | 7.16 | 7.16 | 10,652,348 |
| 20 Apr 2023 | 7.08 | 7.10 | 6.99 | 7.09 | 7.09 | 8,308,653 |
| 19 Apr 2023 | 7.17 | 7.19 | 7.11 | 7.12 | 7.12 | 8,681,427 |
| 18 Apr 2023 | 7.24 | 7.26 | 7.15 | 7.18 | 7.18 | 8,357,771 |
| 17 Apr 2023 | 7.35 | 7.38 | 7.31 | 7.32 | 7.32 | 5,777,041 |
| 14 Apr 2023 | 7.24 | 7.31 | 7.19 | 7.31 | 7.31 | 4,622,716 |
| 13 Apr 2023 | 7.25 | 7.28 | 7.19 | 7.25 | 7.25 | 8,616,871 |
| 12 Apr 2023 | 7.25 | 7.26 | 7.19 | 7.22 | 7.22 | 7,112,893 |
| 11 Apr 2023 | 7.18 | 7.25 | 7.13 | 7.22 | 7.22 | 8,334,208 |
| 06 Apr 2023 | 7.19 | 7.20 | 7.10 | 7.14 | 7.14 | 8,397,227 |
| 05 Apr 2023 | 7.15 | 7.24 | 7.09 | 7.16 | 7.16 | 9,233,429 |
| 04 Apr 2023 | 7.12 | 7.25 | 7.11 | 7.20 | 7.20 | 8,851,706 |
| 03 Apr 2023 | 7.18 | 7.28 | 7.06 | 7.07 | 7.07 | 13,459,283 |
| 31 Mar 2023 | 7.01 | 7.04 | 6.89 | 6.90 | 6.90 | 16,840,114 |
| 30 Mar 2023 | 6.98 | 7.01 | 6.86 | 6.98 | 6.98 | 13,280,911 |
| 29 Mar 2023 | 6.93 | 7.02 | 6.89 | 6.99 | 6.99 | 10,320,324 |
| 28 Mar 2023 | 6.90 | 6.99 | 6.87 | 6.95 | 6.95 | 13,032,664 |
| 27 Mar 2023 | 6.87 | 6.88 | 6.72 | 6.74 | 6.74 | 7,163,942 |
| 24 Mar 2023 | 6.82 | 6.89 | 6.79 | 6.85 | 6.85 | 10,077,171 |
| 23 Mar 2023 | 6.91 | 7.00 | 6.88 | 6.90 | 6.90 | 5,082,053 |
| 22 Mar 2023 | 6.90 | 7.02 | 6.85 | 6.99 | 6.99 | 8,187,159 |
| 21 Mar 2023 | 6.86 | 6.90 | 6.77 | 6.77 | 6.77 | 7,849,967 |
| 20 Mar 2023 | 6.83 | 6.92 | 6.72 | 6.74 | 6.74 | 8,908,525 |
| 17 Mar 2023 | 6.90 | 6.97 | 6.88 | 6.93 | 6.93 | 17,965,958 |
| 16 Mar 2023 | 6.96 | 6.99 | 6.82 | 6.82 | 6.82 | 29,900,996 |
| 15 Mar 2023 | 7.05 | 7.18 | 7.02 | 7.17 | 7.17 | 14,859,044 |
| 14 Mar 2023 | 7.14 | 7.15 | 6.96 | 7.11 | 7.11 | 18,503,934 |
| 13 Mar 2023 | 7.22 | 7.28 | 7.17 | 7.24 | 7.24 | 10,181,185 |
| 10 Mar 2023 | 7.24 | 7.29 | 7.14 | 7.20 | 7.20 | 23,365,132 |
| 09 Mar 2023 | 7.38 | 7.41 | 7.33 | 7.40 | 7.40 | 9,076,908 |
| 08 Mar 2023 | 7.26 | 7.36 | 7.23 | 7.32 | 7.32 | 11,802,526 |
| 07 Mar 2023 | 7.14 | 7.33 | 7.11 | 7.33 | 7.33 | 10,692,599 |
| 06 Mar 2023 | 7.24 | 7.25 | 7.10 | 7.14 | 7.14 | 7,429,206 |
| 03 Mar 2023 | 7.10 | 7.22 | 7.09 | 7.20 | 7.20 | 7,572,463 |
| 02 Mar 2023 | 7.13 | 7.14 | 7.07 | 7.11 | 7.11 | 9,542,122 |
| 01 Mar 2023 | 6.93 | 7.09 | 6.93 | 7.06 | 7.06 | 9,899,396 |
| 28 Feb 2023 | 6.95 | 7.04 | 6.94 | 7.00 | 7.00 | 17,383,972 |
| 27 Feb 2023 | 6.90 | 6.93 | 6.82 | 6.89 | 6.89 | 11,126,318 |
| 26 Feb 2023 | 0.223634 Dividend | |||||
| 24 Feb 2023 | 6.95 | 7.02 | 6.94 | 7.01 | 6.79 | 7,416,627 |
| 23 Feb 2023 | 7.05 | 7.05 | 6.90 | 6.93 | 6.71 | 9,215,777 |
| 22 Feb 2023 | 6.88 | 7.12 | 6.87 | 7.02 | 6.80 | 15,360,532 |
| 21 Feb 2023 | 6.77 | 6.86 | 6.74 | 6.81 | 6.59 | 12,452,134 |
| 20 Feb 2023 | 6.83 | 6.85 | 6.76 | 6.77 | 6.55 | 6,895,937 |
| 17 Feb 2023 | 6.95 | 6.98 | 6.85 | 6.85 | 6.63 | 15,159,068 |
| 16 Feb 2023 | 7.01 | 7.04 | 6.93 | 7.01 | 6.79 | 13,053,049 |
| 15 Feb 2023 | 7.11 | 7.12 | 7.03 | 7.06 | 6.83 | 5,233,686 |
| 14 Feb 2023 | 7.07 | 7.17 | 7.02 | 7.11 | 6.88 | 9,074,760 |
| 13 Feb 2023 | 7.09 | 7.11 | 7.02 | 7.07 | 6.84 | 8,876,224 |
| 10 Feb 2023 | 6.99 | 7.02 | 6.95 | 6.95 | 6.73 | 8,633,217 |
| 09 Feb 2023 | 7.00 | 7.09 | 6.95 | 7.03 | 6.81 | 6,954,133 |
| 08 Feb 2023 | 7.15 | 7.16 | 7.03 | 7.03 | 6.81 | 9,511,384 |
| 07 Feb 2023 | 7.00 | 7.10 | 7.00 | 7.05 | 6.83 | 7,794,245 |
| 06 Feb 2023 | 6.99 | 7.05 | 6.97 | 7.01 | 6.79 | 9,641,913 |
| 03 Feb 2023 | 6.91 | 7.01 | 6.88 | 6.99 | 6.77 | 9,995,822 |
| 02 Feb 2023 | 6.97 | 6.99 | 6.91 | 6.93 | 6.71 | 17,216,773 |
| 01 Feb 2023 | 7.19 | 7.20 | 7.01 | 7.04 | 6.82 | 10,697,262 |
| 31 Jan 2023 | 7.10 | 7.18 | 7.09 | 7.11 | 6.88 | 15,164,787 |
| 30 Jan 2023 | 7.25 | 7.26 | 7.15 | 7.17 | 6.94 | 9,505,426 |
| 27 Jan 2023 | 7.25 | 7.30 | 7.18 | 7.24 | 7.01 | 9,984,421 |
| 25 Jan 2023 | 7.35 | 7.37 | 7.20 | 7.24 | 7.01 | 8,072,044 |
| 24 Jan 2023 | 7.36 | 7.40 | 7.32 | 7.36 | 7.13 | 9,149,596 |
| 23 Jan 2023 | 7.39 | 7.47 | 7.33 | 7.36 | 7.13 | 7,021,567 |
| 20 Jan 2023 | 7.33 | 7.41 | 7.29 | 7.35 | 7.12 | 10,785,666 |
| 19 Jan 2023 | 7.33 | 7.33 | 7.15 | 7.24 | 7.01 | 8,710,773 |
| 18 Jan 2023 | 7.45 | 7.50 | 7.35 | 7.36 | 7.13 | 11,509,268 |
| 17 Jan 2023 | 7.28 | 7.40 | 7.25 | 7.38 | 7.14 | 8,228,891 |
| 16 Jan 2023 | 7.30 | 7.38 | 7.29 | 7.34 | 7.11 | 6,592,467 |
| 13 Jan 2023 | 7.25 | 7.40 | 7.24 | 7.30 | 7.07 | 11,192,684 |
| 12 Jan 2023 | 7.11 | 7.19 | 7.09 | 7.13 | 6.90 | 7,524,462 |
| 11 Jan 2023 | 7.08 | 7.11 | 7.04 | 7.06 | 6.83 | 4,791,614 |
| *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.