Australia markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.48+0.03 (+0.40%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
05 July 20227.487.657.477.487.487,914,166
04 July 20227.327.467.327.457.457,492,104
01 July 20227.327.387.217.217.2111,094,782
30 June 20227.487.577.427.427.4219,942,516
29 June 20227.707.727.537.547.5410,011,325
28 June 20227.557.637.477.587.5812,769,208
27 June 20227.267.417.267.387.3811,685,976
24 June 20227.187.297.127.227.2214,237,763
23 June 20227.347.387.257.357.3512,333,979
22 June 20227.627.687.467.507.5017,893,679
21 June 20227.437.547.367.417.4113,828,212
20 June 20227.537.587.317.327.3218,667,690
17 June 20227.767.837.677.797.7933,388,839
16 June 20228.028.067.958.028.0212,747,083
15 June 20228.108.147.968.028.0215,295,355
14 June 20228.008.267.908.108.1028,611,542
10 June 20228.508.598.438.538.5315,852,590
09 June 20228.738.858.668.668.6615,625,400
08 June 20228.618.798.608.768.7618,947,201
07 June 20228.488.528.418.478.4717,708,384
06 June 20228.438.598.438.578.5713,976,155
03 June 20228.368.438.338.408.4017,105,250
02 June 20228.088.348.028.338.3321,583,369
01 June 20228.228.338.158.208.2017,938,398
31 May 20228.258.348.208.208.2032,600,602
30 May 20228.368.408.168.208.2011,333,378
27 May 20228.218.318.168.248.2415,473,805
26 May 20228.248.258.148.158.1512,251,547
25 May 20228.298.318.198.238.2310,946,752
24 May 20228.238.258.178.178.1713,955,060
23 May 20228.078.278.078.188.1811,696,589
20 May 20228.218.248.018.088.0819,302,300
19 May 20228.178.278.128.218.2115,033,478
18 May 20228.278.358.218.268.2613,065,938
17 May 20228.248.348.228.258.2512,658,180
16 May 20228.168.218.018.098.098,557,519
13 May 20227.888.067.868.058.0513,150,001
12 May 20228.008.027.797.807.808,929,848
11 May 20227.957.997.847.977.9713,018,893
10 May 20227.867.967.707.947.9416,147,033
09 May 20228.048.168.018.088.0810,706,072
06 May 20228.098.107.938.058.0514,992,743
05 May 20228.228.278.148.188.1814,035,513
04 May 20228.008.127.968.078.077,512,404
03 May 20228.028.067.967.987.985,391,937
02 May 20227.828.067.818.018.0111,792,040
29 Apr 20228.038.047.938.008.0011,351,502
28 Apr 20228.008.027.887.907.909,325,251
27 Apr 20227.807.927.797.887.888,379,160
26 Apr 20227.847.887.727.807.8016,451,927
22 Apr 20228.308.338.158.158.1514,003,405
21 Apr 20228.358.408.288.378.3714,268,414
20 Apr 20228.318.318.218.238.2311,272,937
19 Apr 20228.308.348.258.328.3211,096,709
14 Apr 20228.178.298.148.198.197,932,161
13 Apr 20228.158.198.068.108.1010,373,637
12 Apr 20227.988.027.908.008.0010,835,027
11 Apr 20228.058.178.008.078.0714,293,371
08 Apr 20228.008.037.918.018.0112,230,828
07 Apr 20227.958.017.897.917.919,390,445
06 Apr 20228.008.047.948.028.0214,585,737
05 Apr 20228.008.147.978.108.1011,682,700
04 Apr 20227.927.967.887.927.927,777,356
01 Apr 20227.707.917.707.907.9010,414,005
31 Mar 20227.937.997.747.747.7419,302,132
30 Mar 20227.907.917.807.877.8710,219,409
29 Mar 20227.807.937.777.927.9210,652,600
28 Mar 20227.967.997.927.947.9412,165,307
25 Mar 20227.857.977.797.947.948,465,757
24 Mar 20227.997.997.867.897.8917,127,982
23 Mar 20227.807.847.747.777.779,320,776
22 Mar 20227.817.877.727.797.7912,524,508
21 Mar 20227.487.647.477.627.628,546,096
18 Mar 20227.527.607.497.547.5430,136,580
17 Mar 20227.257.407.217.407.4017,647,840
16 Mar 20227.197.387.147.337.3313,623,497
15 Mar 20227.297.377.147.247.2418,693,081
14 Mar 20227.607.677.517.557.559,541,589
11 Mar 20227.657.657.467.577.5711,855,423
10 Mar 20227.497.667.437.597.5914,986,068
09 Mar 20228.058.067.787.787.7818,084,346
08 Mar 20228.148.157.827.867.8616,962,476
07 Mar 20228.258.378.098.178.1741,110,763
04 Mar 20227.687.787.637.767.7621,468,681
03 Mar 20227.998.117.817.847.8433,985,708
02 Mar 20227.507.737.407.717.7132,433,018
01 Mar 20227.407.427.257.267.2615,567,743
28 Feb 20227.417.417.197.267.2617,754,222
25 Feb 20227.077.206.987.157.1515,366,797
24 Feb 20227.047.186.917.107.1023,713,758
23 Feb 20227.167.237.017.137.1315,755,130
22 Feb 20227.017.156.937.097.0916,376,304
21 Feb 20226.866.966.786.876.8715,923,370
21 Feb 20220.118086 Dividend
18 Feb 20227.117.157.007.006.8819,916,268
17 Feb 20227.167.276.997.076.9526,927,957
16 Feb 20227.187.287.127.197.0714,659,728
15 Feb 20227.607.657.407.407.289,941,735
14 Feb 20227.607.767.597.727.5913,461,079
11 Feb 20227.407.517.387.427.296,733,108
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...