Australia Markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.29-0.01 (-0.30%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
18 Aug. 20173.273.313.263.293.295,086,459
17 Aug. 20173.323.333.263.303.306,411,512
16 Aug. 20173.293.333.263.333.337,135,978
15 Aug. 20173.293.313.263.283.285,388,970
14 Aug. 20173.343.383.323.353.354,458,374
11 Aug. 20173.343.353.303.333.338,214,936
10 Aug. 20173.403.423.373.393.393,794,942
09 Aug. 20173.403.423.353.393.396,747,779
08 Aug. 20173.473.473.373.433.435,221,805
07 Aug. 20173.353.473.343.473.479,699,385
04 Aug. 20173.383.393.323.333.3315,726,304
03 Aug. 20173.383.423.383.413.416,226,104
02 Aug. 20173.383.403.353.393.395,591,980
01 Aug. 20173.403.433.383.423.427,140,946
31 Jul. 20173.403.433.363.393.396,649,445
28 Jul. 20173.363.383.313.373.3713,798,633
27 Jul. 20173.423.463.323.363.3612,019,193
26 Jul. 20173.333.393.313.393.3913,378,172
25 Jul. 20173.233.233.203.223.226,348,078
24 Jul. 20173.203.233.163.193.1910,882,677
21 Jul. 20173.283.293.223.263.269,833,021
20 Jul. 20173.113.293.113.273.2723,143,356
19 Jul. 20173.023.032.983.023.026,656,774
18 Jul. 20173.063.073.023.043.046,583,517
17 Jul. 20173.003.082.993.073.076,013,368
14 Jul. 20172.932.992.922.992.998,715,696
13 Jul. 20172.922.932.902.912.914,565,140
12 Jul. 20172.932.942.892.912.915,938,820
11 Jul. 20172.912.942.892.902.906,281,588
10 Jul. 20172.932.932.872.912.9110,721,359
07 Jul. 20173.013.022.952.952.959,771,925
06 Jul. 20173.023.073.013.033.037,549,870
05 Jul. 20173.043.093.023.073.077,866,369
04 Jul. 20173.083.093.043.043.046,434,265
03 Jul. 20173.063.093.013.023.025,797,606
30 Jun. 20173.053.103.023.033.0318,730,420
29 Jun. 20173.053.133.053.113.119,513,624
28 Jun. 20172.973.032.963.023.028,537,358
27 Jun. 20173.003.022.932.962.9611,342,378
26 Jun. 20172.943.012.932.972.979,773,992
23 Jun. 20172.972.972.912.922.9210,153,261
22 Jun. 20172.902.972.902.952.958,832,256
21 Jun. 20172.902.942.872.922.9213,567,763
20 Jun. 20173.013.022.982.982.9811,443,490
19 Jun. 20173.033.083.013.043.049,477,453
16 Jun. 20173.043.093.033.033.0320,293,073
15 Jun. 20173.103.113.023.043.0427,643,518
14 Jun. 20173.223.233.163.193.1911,553,452
13 Jun. 20173.123.243.123.243.2412,442,432
09 Jun. 20173.253.253.113.123.1211,221,981
08 Jun. 20173.123.283.083.243.2412,296,623
07 Jun. 20173.173.193.153.173.178,925,941
06 Jun. 20173.213.233.143.163.169,097,483
05 Jun. 20173.253.283.203.273.279,546,688
02 Jun. 20173.323.323.263.273.2710,018,860
01 Jun. 20173.323.343.283.323.327,889,745
31 May 20173.393.413.333.363.3614,866,482
30 May 20173.443.443.393.423.426,897,977
29 May 20173.483.483.413.433.437,242,109
26 May 20173.483.503.463.483.488,319,572
25 May 20173.573.593.543.553.555,319,275
24 May 20173.583.603.543.573.574,755,178
23 May 20173.583.623.533.593.597,096,610
22 May 20173.573.603.543.573.5711,432,142
19 May 20173.483.543.473.523.524,596,895
18 May 20173.473.523.453.503.506,515,407
17 May 20173.553.573.503.523.529,351,514
16 May 20173.653.673.583.613.614,155,761
15 May 20173.593.673.563.623.626,376,193
12 May 20173.623.663.583.613.617,567,374
11 May 20173.703.763.663.663.6611,641,270
10 May 20173.673.683.643.673.675,474,830
09 May 20173.623.723.613.673.6710,849,632
08 May 20173.623.623.573.593.5910,031,642
05 May 20173.543.613.473.533.5310,189,506
04 May 20173.723.733.613.643.6413,391,704
03 May 20173.543.663.533.633.6362,146,173
02 May 20173.453.573.433.563.5612,120,086
01 May 20173.513.523.443.453.458,722,072
28 Apr. 20173.423.493.403.483.4812,571,218
27 Apr. 20173.493.493.363.443.4419,945,689
26 Apr. 20173.633.683.623.643.644,658,153
24 Apr. 20173.583.653.583.633.6311,909,326
21 Apr. 20173.603.633.573.603.606,637,086
20 Apr. 20173.603.613.533.573.5715,348,977
19 Apr. 20173.663.663.603.663.667,309,723
18 Apr. 20173.803.803.633.683.689,134,232
13 Apr. 20173.813.823.723.803.807,828,764
12 Apr. 20173.893.893.823.843.847,086,538
11 Apr. 20173.903.933.873.873.878,175,762
10 Apr. 20173.863.903.823.873.877,708,133
07 Apr. 20173.773.873.723.853.859,658,164
06 Apr. 20173.763.773.723.743.745,998,810
05 Apr. 20173.743.823.743.803.8011,390,804
04 Apr. 20173.733.763.703.703.704,743,141
03 Apr. 20173.793.813.733.743.745,708,704
31 Mar. 20173.853.853.803.803.8013,276,824
30 Mar. 20173.883.883.793.833.8313,244,538
29 Mar. 20173.823.873.813.853.855,152,405
28 Mar. 20173.803.823.763.813.815,620,155
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...