Santos Limited (STO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | 7.06 | 7.07 | 7.01 | 7.03 | 7.03 | 7,115,177 |
| 08 Aug 2022 | 6.96 | 7.07 | 6.92 | 7.05 | 7.05 | 8,612,211 |
| 05 Aug 2022 | 6.90 | 6.95 | 6.86 | 6.95 | 6.95 | 7,488,449 |
| 04 Aug 2022 | 7.05 | 7.06 | 6.97 | 7.00 | 7.00 | 10,989,699 |
| 03 Aug 2022 | 7.15 | 7.19 | 7.09 | 7.09 | 7.09 | 11,033,966 |
| 02 Aug 2022 | 7.30 | 7.33 | 7.22 | 7.24 | 7.24 | 10,202,442 |
| 01 Aug 2022 | 7.42 | 7.43 | 7.30 | 7.38 | 7.38 | 10,861,226 |
| 29 July 2022 | 7.36 | 7.44 | 7.28 | 7.30 | 7.30 | 16,205,969 |
| 28 July 2022 | 7.37 | 7.38 | 7.20 | 7.24 | 7.24 | 7,646,057 |
| 27 July 2022 | 7.09 | 7.18 | 7.08 | 7.17 | 7.17 | 4,226,467 |
| 26 July 2022 | 7.11 | 7.19 | 7.09 | 7.17 | 7.17 | 8,187,906 |
| 25 July 2022 | 6.97 | 7.06 | 6.95 | 6.99 | 6.99 | 8,681,065 |
| 22 July 2022 | 7.13 | 7.14 | 7.02 | 7.03 | 7.03 | 15,895,662 |
| 21 July 2022 | 7.34 | 7.39 | 7.20 | 7.25 | 7.25 | 11,235,306 |
| 20 July 2022 | 7.37 | 7.39 | 7.26 | 7.39 | 7.39 | 9,944,477 |
| 19 July 2022 | 7.29 | 7.43 | 7.24 | 7.24 | 7.24 | 15,177,288 |
| 18 July 2022 | 7.15 | 7.19 | 7.05 | 7.16 | 7.16 | 10,029,635 |
| 15 July 2022 | 6.90 | 6.99 | 6.86 | 6.99 | 6.99 | 11,528,572 |
| 14 July 2022 | 6.86 | 7.03 | 6.84 | 6.98 | 6.98 | 7,881,472 |
| 13 July 2022 | 6.84 | 6.93 | 6.77 | 6.88 | 6.88 | 11,807,841 |
| 12 July 2022 | 7.12 | 7.12 | 6.96 | 6.97 | 6.97 | 11,765,139 |
| 11 July 2022 | 7.08 | 7.15 | 7.03 | 7.03 | 7.03 | 8,821,511 |
| 08 July 2022 | 7.08 | 7.13 | 7.04 | 7.06 | 7.06 | 13,881,140 |
| 07 July 2022 | 6.90 | 6.95 | 6.86 | 6.90 | 6.90 | 21,799,658 |
| 06 July 2022 | 7.20 | 7.27 | 7.02 | 7.02 | 7.02 | 18,248,485 |
| 05 July 2022 | 7.48 | 7.65 | 7.47 | 7.48 | 7.48 | 7,933,133 |
| 04 July 2022 | 7.32 | 7.46 | 7.32 | 7.45 | 7.45 | 7,492,104 |
| 01 July 2022 | 7.32 | 7.38 | 7.21 | 7.21 | 7.21 | 11,094,782 |
| 30 June 2022 | 7.48 | 7.57 | 7.42 | 7.42 | 7.42 | 19,942,516 |
| 29 June 2022 | 7.70 | 7.72 | 7.53 | 7.54 | 7.54 | 10,011,325 |
| 28 June 2022 | 7.55 | 7.63 | 7.47 | 7.58 | 7.58 | 12,769,208 |
| 27 June 2022 | 7.26 | 7.41 | 7.26 | 7.38 | 7.38 | 11,685,976 |
| 24 June 2022 | 7.18 | 7.29 | 7.12 | 7.22 | 7.22 | 14,237,763 |
| 23 June 2022 | 7.34 | 7.38 | 7.25 | 7.35 | 7.35 | 12,333,979 |
| 22 June 2022 | 7.62 | 7.68 | 7.46 | 7.50 | 7.50 | 17,893,679 |
| 21 June 2022 | 7.43 | 7.54 | 7.36 | 7.41 | 7.41 | 13,828,212 |
| 20 June 2022 | 7.53 | 7.58 | 7.31 | 7.32 | 7.32 | 18,667,690 |
| 17 June 2022 | 7.76 | 7.83 | 7.67 | 7.79 | 7.79 | 33,388,839 |
| 16 June 2022 | 8.02 | 8.06 | 7.95 | 8.02 | 8.02 | 12,747,083 |
| 15 June 2022 | 8.10 | 8.14 | 7.96 | 8.02 | 8.02 | 15,295,355 |
| 14 June 2022 | 8.00 | 8.26 | 7.90 | 8.10 | 8.10 | 28,611,542 |
| 10 June 2022 | 8.50 | 8.59 | 8.43 | 8.53 | 8.53 | 15,852,590 |
| 09 June 2022 | 8.73 | 8.85 | 8.66 | 8.66 | 8.66 | 15,625,400 |
| 08 June 2022 | 8.61 | 8.79 | 8.60 | 8.76 | 8.76 | 18,947,201 |
| 07 June 2022 | 8.48 | 8.52 | 8.41 | 8.47 | 8.47 | 17,708,384 |
| 06 June 2022 | 8.43 | 8.59 | 8.43 | 8.57 | 8.57 | 13,976,155 |
| 03 June 2022 | 8.36 | 8.43 | 8.33 | 8.40 | 8.40 | 17,105,250 |
| 02 June 2022 | 8.08 | 8.34 | 8.02 | 8.33 | 8.33 | 21,583,369 |
| 01 June 2022 | 8.22 | 8.33 | 8.15 | 8.20 | 8.20 | 17,938,398 |
| 31 May 2022 | 8.25 | 8.34 | 8.20 | 8.20 | 8.20 | 32,600,602 |
| 30 May 2022 | 8.36 | 8.40 | 8.16 | 8.20 | 8.20 | 11,333,378 |
| 27 May 2022 | 8.21 | 8.31 | 8.16 | 8.24 | 8.24 | 15,473,805 |
| 26 May 2022 | 8.24 | 8.25 | 8.14 | 8.15 | 8.15 | 12,251,547 |
| 25 May 2022 | 8.29 | 8.31 | 8.19 | 8.23 | 8.23 | 10,946,752 |
| 24 May 2022 | 8.23 | 8.25 | 8.17 | 8.17 | 8.17 | 13,955,060 |
| 23 May 2022 | 8.07 | 8.27 | 8.07 | 8.18 | 8.18 | 11,696,589 |
| 20 May 2022 | 8.21 | 8.24 | 8.01 | 8.08 | 8.08 | 19,302,300 |
| 19 May 2022 | 8.17 | 8.27 | 8.12 | 8.21 | 8.21 | 15,033,478 |
| 18 May 2022 | 8.27 | 8.35 | 8.21 | 8.26 | 8.26 | 13,065,938 |
| 17 May 2022 | 8.24 | 8.34 | 8.22 | 8.25 | 8.25 | 12,658,180 |
| 16 May 2022 | 8.16 | 8.21 | 8.01 | 8.09 | 8.09 | 8,557,519 |
| 13 May 2022 | 7.88 | 8.06 | 7.86 | 8.05 | 8.05 | 13,150,001 |
| 12 May 2022 | 8.00 | 8.02 | 7.79 | 7.80 | 7.80 | 8,929,848 |
| 11 May 2022 | 7.95 | 7.99 | 7.84 | 7.97 | 7.97 | 13,018,893 |
| 10 May 2022 | 7.86 | 7.96 | 7.70 | 7.94 | 7.94 | 16,147,033 |
| 09 May 2022 | 8.04 | 8.16 | 8.01 | 8.08 | 8.08 | 10,706,072 |
| 06 May 2022 | 8.09 | 8.10 | 7.93 | 8.05 | 8.05 | 14,992,743 |
| 05 May 2022 | 8.22 | 8.27 | 8.14 | 8.18 | 8.18 | 14,035,513 |
| 04 May 2022 | 8.00 | 8.12 | 7.96 | 8.07 | 8.07 | 7,512,404 |
| 03 May 2022 | 8.02 | 8.06 | 7.96 | 7.98 | 7.98 | 5,391,937 |
| 02 May 2022 | 7.82 | 8.06 | 7.81 | 8.01 | 8.01 | 11,792,040 |
| 29 Apr 2022 | 8.03 | 8.04 | 7.93 | 8.00 | 8.00 | 11,351,502 |
| 28 Apr 2022 | 8.00 | 8.02 | 7.88 | 7.90 | 7.90 | 9,325,251 |
| 27 Apr 2022 | 7.80 | 7.92 | 7.79 | 7.88 | 7.88 | 8,379,160 |
| 26 Apr 2022 | 7.84 | 7.88 | 7.72 | 7.80 | 7.80 | 16,451,927 |
| 22 Apr 2022 | 8.30 | 8.33 | 8.15 | 8.15 | 8.15 | 14,003,405 |
| 21 Apr 2022 | 8.35 | 8.40 | 8.28 | 8.37 | 8.37 | 14,268,414 |
| 20 Apr 2022 | 8.31 | 8.31 | 8.21 | 8.23 | 8.23 | 11,272,937 |
| 19 Apr 2022 | 8.30 | 8.34 | 8.25 | 8.32 | 8.32 | 11,096,709 |
| 14 Apr 2022 | 8.17 | 8.29 | 8.14 | 8.19 | 8.19 | 7,932,161 |
| 13 Apr 2022 | 8.15 | 8.19 | 8.06 | 8.10 | 8.10 | 10,373,637 |
| 12 Apr 2022 | 7.98 | 8.02 | 7.90 | 8.00 | 8.00 | 10,835,027 |
| 11 Apr 2022 | 8.05 | 8.17 | 8.00 | 8.07 | 8.07 | 14,293,371 |
| 08 Apr 2022 | 8.00 | 8.03 | 7.91 | 8.01 | 8.01 | 12,230,828 |
| 07 Apr 2022 | 7.95 | 8.01 | 7.89 | 7.91 | 7.91 | 9,390,445 |
| 06 Apr 2022 | 8.00 | 8.04 | 7.94 | 8.02 | 8.02 | 14,585,737 |
| 05 Apr 2022 | 8.00 | 8.14 | 7.97 | 8.10 | 8.10 | 11,682,700 |
| 04 Apr 2022 | 7.92 | 7.96 | 7.88 | 7.92 | 7.92 | 7,777,356 |
| 01 Apr 2022 | 7.70 | 7.91 | 7.70 | 7.90 | 7.90 | 10,414,005 |
| 31 Mar 2022 | 7.93 | 7.99 | 7.74 | 7.74 | 7.74 | 19,302,132 |
| 30 Mar 2022 | 7.90 | 7.91 | 7.80 | 7.87 | 7.87 | 10,219,409 |
| 29 Mar 2022 | 7.80 | 7.93 | 7.77 | 7.92 | 7.92 | 10,652,600 |
| 28 Mar 2022 | 7.96 | 7.99 | 7.92 | 7.94 | 7.94 | 12,165,307 |
| 25 Mar 2022 | 7.85 | 7.97 | 7.79 | 7.94 | 7.94 | 8,465,757 |
| 24 Mar 2022 | 7.99 | 7.99 | 7.86 | 7.89 | 7.89 | 17,127,982 |
| 23 Mar 2022 | 7.80 | 7.84 | 7.74 | 7.77 | 7.77 | 9,320,776 |
| 22 Mar 2022 | 7.81 | 7.87 | 7.72 | 7.79 | 7.79 | 12,524,508 |
| 21 Mar 2022 | 7.48 | 7.64 | 7.47 | 7.62 | 7.62 | 8,546,096 |
| 18 Mar 2022 | 7.52 | 7.60 | 7.49 | 7.54 | 7.54 | 30,136,580 |
| 17 Mar 2022 | 7.25 | 7.40 | 7.21 | 7.40 | 7.40 | 17,647,840 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
