Australia markets open in 4 hours 32 minutes

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.940.00 (0.00%)
At close: 04:10PM AEST
Time period:
15 July 2023 - 15 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20247.977.997.937.947.946,006,436
11 July 20247.967.967.887.947.946,684,802
10 July 20247.877.947.867.897.895,590,923
09 July 20247.907.997.867.927.929,101,155
08 July 20247.927.957.817.827.825,604,516
05 July 20247.947.997.917.997.997,230,997
04 July 20247.998.187.948.008.0021,185,984
03 July 20247.707.787.677.687.687,623,369
02 July 20247.647.747.647.697.697,422,997
01 July 20247.627.657.607.637.634,059,098
28 June 20247.727.737.667.667.666,770,771
27 June 20247.557.677.537.677.676,919,214
26 June 20247.597.667.567.667.666,280,004
25 June 20247.607.667.577.637.637,563,203
24 June 20247.607.607.507.507.504,598,647
21 June 20247.507.627.487.627.6218,457,501
20 June 20247.457.477.417.467.469,889,396
19 June 20247.427.437.377.437.435,824,149
18 June 20247.417.427.357.357.355,663,941
17 June 20247.467.467.357.357.355,051,696
14 June 20247.507.537.437.477.473,988,598
13 June 20247.577.577.467.487.488,801,552
12 June 20247.507.587.507.517.516,561,345
11 June 20247.587.617.457.497.497,385,010
07 June 20247.577.587.537.557.554,088,680
06 June 20247.507.597.477.527.525,456,349
05 June 20247.527.547.437.507.506,463,592
04 June 20247.617.637.517.517.515,471,338
03 June 20247.647.747.637.677.674,842,234
31 May 20247.537.637.517.637.6320,422,185
30 May 20247.557.587.497.497.495,357,458
29 May 20247.737.757.637.637.635,081,735
28 May 20247.707.747.687.717.715,405,681
27 May 20247.687.747.677.677.673,392,564
24 May 20247.577.767.557.677.674,307,757
23 May 20247.587.667.557.667.665,348,293
22 May 20247.727.757.657.667.664,544,480
21 May 20247.717.747.677.707.705,011,180
20 May 20247.587.737.587.717.718,290,007
17 May 20247.657.687.537.557.556,260,880
16 May 20247.787.787.667.687.687,773,013
15 May 20247.737.767.697.727.722,935,649
14 May 20247.767.807.707.737.735,097,915
13 May 20247.837.837.737.797.795,627,916
10 May 20247.767.867.737.867.867,779,426
09 May 20247.697.707.627.707.705,161,490
08 May 20247.617.687.607.637.635,512,653
07 May 20247.527.557.457.557.556,744,859
06 May 20247.507.527.417.487.484,311,532
03 May 20247.517.547.487.487.484,024,582
02 May 20247.507.517.427.487.489,106,398
01 May 20247.627.647.517.547.545,935,992
30 Apr 20247.617.727.577.707.705,519,327
29 Apr 20247.777.777.627.667.664,927,411
26 Apr 20247.747.757.677.727.725,287,567
24 Apr 20247.817.827.707.757.758,419,398
23 Apr 20247.767.837.687.717.715,224,953
22 Apr 20247.847.857.687.747.747,579,208
19 Apr 20247.687.997.587.837.8316,495,546
18 Apr 20247.707.747.667.697.695,632,265
17 Apr 20247.757.787.687.727.724,228,553
16 Apr 20247.847.847.717.767.765,708,733
15 Apr 20247.817.937.807.887.886,893,673
12 Apr 20247.787.827.737.817.814,804,324
11 Apr 20247.677.887.667.847.847,276,693
10 Apr 20247.677.767.647.747.748,967,699
09 Apr 20247.837.847.677.697.6913,737,185
08 Apr 20247.947.957.827.857.8512,061,287
05 Apr 20247.878.037.857.937.9316,699,580
04 Apr 20247.917.927.857.887.886,984,491
03 Apr 20247.807.937.787.837.838,205,541
02 Apr 20247.757.857.757.847.847,760,507
28 Mar 20247.767.787.707.757.7510,917,778
27 Mar 20247.587.727.557.707.706,064,925
26 Mar 20247.597.737.587.617.6113,965,946
25 Mar 20247.577.617.537.587.586,284,659
22 Mar 20247.477.517.417.507.507,738,901
21 Mar 20247.527.547.467.507.508,157,364
20 Mar 20247.537.567.467.497.495,971,074
19 Mar 20247.387.527.387.497.497,718,810
18 Mar 20247.337.367.317.367.366,021,645
15 Mar 20247.177.377.127.347.3426,415,094
14 Mar 20247.207.237.177.177.177,467,270
13 Mar 20247.117.157.057.157.157,147,712
12 Mar 20247.127.147.067.117.116,589,506
11 Mar 20247.237.247.107.157.155,671,566
08 Mar 20247.317.317.187.287.2810,462,204
07 Mar 20247.177.317.177.247.247,551,809
06 Mar 20247.227.237.117.187.185,259,717
05 Mar 20247.227.287.187.227.226,584,173
04 Mar 20247.207.297.187.267.268,106,879
01 Mar 20247.087.207.087.207.205,637,560
29 Feb 20247.117.167.047.087.0813,204,997
28 Feb 20247.047.117.007.097.097,447,521
27 Feb 20247.067.146.996.996.998,454,326
26 Feb 20247.167.187.037.037.0313,915,523
26 Feb 20240.268289 Dividend
23 Feb 20247.397.457.357.427.156,723,434
22 Feb 20247.427.447.337.357.087,304,611
21 Feb 20247.387.387.257.347.077,470,491
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...