Santos Limited (STO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.33+0.21 (+2.95%)
At close: 4:11PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Feb 2021 | 7.30 | 7.38 | 7.27 | 7.33 | 7.33 | 6,874,947 |
| 24 Feb 2021 | 7.28 | 7.28 | 7.05 | 7.12 | 7.12 | 5,171,178 |
| 23 Feb 2021 | 6.93 | 7.20 | 6.90 | 7.15 | 7.15 | 7,000,655 |
| 23 Feb 2021 | 0.064491 Dividend | |||||
| 22 Feb 2021 | 6.81 | 6.86 | 6.72 | 6.75 | 6.69 | 3,708,985 |
| 19 Feb 2021 | 6.96 | 7.04 | 6.81 | 6.82 | 6.75 | 7,103,806 |
| 18 Feb 2021 | 7.20 | 7.21 | 6.96 | 7.06 | 6.99 | 5,535,617 |
| 17 Feb 2021 | 6.97 | 7.09 | 6.94 | 7.04 | 6.97 | 3,880,171 |
| 16 Feb 2021 | 6.95 | 7.11 | 6.93 | 7.02 | 6.95 | 5,936,750 |
| 15 Feb 2021 | 6.86 | 6.96 | 6.86 | 6.90 | 6.83 | 2,588,485 |
| 12 Feb 2021 | 6.87 | 6.89 | 6.78 | 6.81 | 6.74 | 2,455,251 |
| 11 Feb 2021 | 6.94 | 6.99 | 6.88 | 6.92 | 6.85 | 3,747,927 |
| 10 Feb 2021 | 7.01 | 7.09 | 6.97 | 6.98 | 6.91 | 2,583,726 |
| 09 Feb 2021 | 7.20 | 7.24 | 7.02 | 7.02 | 6.95 | 3,880,126 |
| 08 Feb 2021 | 6.98 | 7.08 | 6.96 | 7.04 | 6.97 | 2,871,103 |
| 05 Feb 2021 | 6.86 | 6.96 | 6.86 | 6.91 | 6.84 | 3,638,721 |
| 04 Feb 2021 | 6.92 | 6.92 | 6.68 | 6.75 | 6.69 | 5,019,754 |
| 03 Feb 2021 | 6.83 | 6.91 | 6.79 | 6.80 | 6.74 | 4,376,540 |
| 02 Feb 2021 | 6.57 | 6.74 | 6.57 | 6.72 | 6.66 | 4,993,756 |
| 01 Feb 2021 | 6.38 | 6.58 | 6.21 | 6.55 | 6.49 | 4,429,174 |
| 29 Jan 2021 | 6.72 | 6.75 | 6.47 | 6.51 | 6.45 | 5,885,966 |
| 28 Jan 2021 | 6.69 | 6.75 | 6.59 | 6.72 | 6.66 | 5,457,510 |
| 27 Jan 2021 | 7.06 | 7.07 | 6.83 | 6.85 | 6.78 | 8,085,265 |
| 25 Jan 2021 | 7.18 | 7.22 | 7.13 | 7.16 | 7.09 | 2,839,564 |
| 22 Jan 2021 | 7.17 | 7.25 | 7.13 | 7.21 | 7.14 | 7,029,501 |
| 21 Jan 2021 | 7.47 | 7.52 | 7.37 | 7.40 | 7.33 | 7,863,627 |
| 20 Jan 2021 | 7.35 | 7.46 | 7.32 | 7.40 | 7.33 | 4,035,719 |
| 19 Jan 2021 | 7.36 | 7.38 | 7.28 | 7.34 | 7.27 | 3,523,641 |
| 18 Jan 2021 | 7.27 | 7.37 | 7.20 | 7.36 | 7.29 | 3,857,480 |
| 15 Jan 2021 | 7.55 | 7.62 | 7.42 | 7.42 | 7.35 | 5,346,647 |
| 14 Jan 2021 | 7.40 | 7.55 | 7.38 | 7.50 | 7.43 | 5,270,387 |
| 13 Jan 2021 | 7.41 | 7.54 | 7.36 | 7.51 | 7.44 | 6,063,386 |
| 12 Jan 2021 | 7.27 | 7.36 | 7.23 | 7.23 | 7.16 | 5,399,725 |
| 11 Jan 2021 | 7.07 | 7.27 | 7.07 | 7.20 | 7.13 | 8,577,524 |
| 08 Jan 2021 | 6.95 | 7.05 | 6.84 | 6.98 | 6.91 | 6,702,453 |
| 07 Jan 2021 | 6.59 | 6.96 | 6.58 | 6.95 | 6.88 | 9,262,258 |
| 06 Jan 2021 | 6.55 | 6.66 | 6.40 | 6.47 | 6.41 | 7,544,726 |
| 05 Jan 2021 | 6.34 | 6.40 | 6.31 | 6.34 | 6.28 | 4,380,596 |
| 04 Jan 2021 | 6.32 | 6.45 | 6.26 | 6.43 | 6.37 | 3,435,814 |
| 31 Dec 2020 | 6.36 | 6.41 | 6.27 | 6.27 | 6.21 | 2,040,220 |
| 30 Dec 2020 | 6.30 | 6.35 | 6.24 | 6.35 | 6.29 | 2,437,141 |
| 29 Dec 2020 | 6.37 | 6.45 | 6.30 | 6.35 | 6.29 | 2,742,277 |
| 24 Dec 2020 | 6.30 | 6.42 | 6.30 | 6.37 | 6.31 | 2,714,151 |
| 23 Dec 2020 | 6.09 | 6.21 | 6.06 | 6.21 | 6.15 | 2,725,055 |
| 22 Dec 2020 | 6.25 | 6.25 | 6.08 | 6.11 | 6.05 | 4,357,646 |
| 21 Dec 2020 | 6.30 | 6.36 | 6.22 | 6.32 | 6.26 | 5,412,956 |
| 18 Dec 2020 | 6.49 | 6.49 | 6.36 | 6.36 | 6.30 | 12,083,987 |
| 17 Dec 2020 | 6.35 | 6.50 | 6.32 | 6.50 | 6.44 | 5,996,333 |
| 16 Dec 2020 | 6.46 | 6.49 | 6.32 | 6.32 | 6.26 | 4,405,339 |
| 15 Dec 2020 | 6.46 | 6.49 | 6.38 | 6.39 | 6.33 | 4,286,967 |
| 14 Dec 2020 | 6.69 | 6.69 | 6.54 | 6.57 | 6.51 | 4,624,902 |
| 11 Dec 2020 | 6.59 | 6.72 | 6.57 | 6.68 | 6.62 | 9,096,047 |
| 10 Dec 2020 | 6.44 | 6.53 | 6.40 | 6.50 | 6.44 | 4,145,270 |
| 09 Dec 2020 | 6.49 | 6.54 | 6.43 | 6.50 | 6.44 | 4,045,167 |
| 08 Dec 2020 | 6.54 | 6.54 | 6.42 | 6.44 | 6.38 | 4,231,553 |
| 07 Dec 2020 | 6.49 | 6.60 | 6.48 | 6.57 | 6.51 | 6,134,927 |
| 04 Dec 2020 | 6.35 | 6.43 | 6.34 | 6.36 | 6.30 | 5,419,289 |
| 03 Dec 2020 | 6.36 | 6.36 | 6.25 | 6.29 | 6.23 | 4,770,629 |
| 02 Dec 2020 | 6.20 | 6.31 | 6.15 | 6.24 | 6.18 | 8,663,376 |
| 01 Dec 2020 | 6.25 | 6.25 | 6.15 | 6.21 | 6.15 | 6,359,890 |
| 30 Nov 2020 | 6.30 | 6.34 | 6.16 | 6.16 | 6.10 | 10,028,571 |
| 27 Nov 2020 | 6.29 | 6.35 | 6.21 | 6.25 | 6.19 | 5,884,986 |
| 26 Nov 2020 | 6.52 | 6.54 | 6.37 | 6.38 | 6.32 | 5,235,230 |
| 25 Nov 2020 | 6.61 | 6.69 | 6.46 | 6.53 | 6.47 | 8,614,680 |
| 24 Nov 2020 | 6.25 | 6.36 | 6.22 | 6.36 | 6.30 | 7,516,504 |
| 23 Nov 2020 | 6.00 | 6.13 | 5.98 | 6.12 | 6.06 | 4,215,069 |
| 20 Nov 2020 | 6.01 | 6.02 | 5.91 | 5.92 | 5.86 | 6,203,517 |
| 19 Nov 2020 | 5.91 | 6.01 | 5.88 | 6.00 | 5.94 | 4,567,699 |
| 18 Nov 2020 | 6.10 | 6.11 | 5.94 | 5.95 | 5.89 | 5,459,097 |
| 17 Nov 2020 | 6.01 | 6.16 | 6.01 | 6.06 | 6.00 | 10,341,274 |
| 16 Nov 2020 | 5.85 | 5.87 | 5.84 | 5.86 | 5.80 | 181,554 |
| 13 Nov 2020 | 5.75 | 5.76 | 5.67 | 5.76 | 5.70 | 7,106,261 |
| 12 Nov 2020 | 5.90 | 5.96 | 5.78 | 5.89 | 5.83 | 7,473,293 |
| 11 Nov 2020 | 5.73 | 5.98 | 5.68 | 5.98 | 5.92 | 15,979,281 |
| 10 Nov 2020 | 5.57 | 5.68 | 5.41 | 5.62 | 5.57 | 16,024,634 |
| 09 Nov 2020 | 4.87 | 5.03 | 4.87 | 5.01 | 4.96 | 4,925,617 |
| 06 Nov 2020 | 4.96 | 5.00 | 4.86 | 4.88 | 4.83 | 8,167,140 |
| 05 Nov 2020 | 5.05 | 5.07 | 4.89 | 4.95 | 4.90 | 6,469,003 |
| 04 Nov 2020 | 5.01 | 5.05 | 4.82 | 4.99 | 4.94 | 9,208,126 |
| 03 Nov 2020 | 4.79 | 4.97 | 4.76 | 4.95 | 4.90 | 9,327,733 |
| 02 Nov 2020 | 4.74 | 4.76 | 4.64 | 4.65 | 4.61 | 5,722,706 |
| 30 Oct 2020 | 4.84 | 4.88 | 4.70 | 4.73 | 4.68 | 10,586,893 |
| 29 Oct 2020 | 4.88 | 4.88 | 4.76 | 4.76 | 4.71 | 11,150,319 |
| 28 Oct 2020 | 5.06 | 5.11 | 5.01 | 5.01 | 4.96 | 4,940,144 |
| 27 Oct 2020 | 5.19 | 5.19 | 5.08 | 5.11 | 5.06 | 7,065,154 |
| 26 Oct 2020 | 5.26 | 5.36 | 5.21 | 5.30 | 5.25 | 6,095,650 |
| 23 Oct 2020 | 5.15 | 5.28 | 5.13 | 5.28 | 5.23 | 8,020,457 |
| 22 Oct 2020 | 5.07 | 5.12 | 5.03 | 5.08 | 5.03 | 6,316,542 |
| 21 Oct 2020 | 5.10 | 5.24 | 5.07 | 5.18 | 5.13 | 6,671,499 |
| 20 Oct 2020 | 5.12 | 5.14 | 5.06 | 5.08 | 5.03 | 5,734,778 |
| 19 Oct 2020 | 5.18 | 5.18 | 5.11 | 5.16 | 5.11 | 4,452,376 |
| 16 Oct 2020 | 5.25 | 5.27 | 5.12 | 5.13 | 5.08 | 6,704,346 |
| 15 Oct 2020 | 5.10 | 5.28 | 5.10 | 5.24 | 5.19 | 7,856,833 |
| 14 Oct 2020 | 5.07 | 5.08 | 5.02 | 5.04 | 4.99 | 5,238,504 |
| 13 Oct 2020 | 5.06 | 5.11 | 5.00 | 5.08 | 5.03 | 4,085,303 |
| 12 Oct 2020 | 5.04 | 5.06 | 5.01 | 5.06 | 5.01 | 5,899,412 |
| 09 Oct 2020 | 5.13 | 5.17 | 5.06 | 5.11 | 5.06 | 7,063,365 |
| 08 Oct 2020 | 5.09 | 5.11 | 5.03 | 5.04 | 4.99 | 4,884,927 |
| 07 Oct 2020 | 5.05 | 5.09 | 4.99 | 5.06 | 5.01 | 9,469,716 |
| 06 Oct 2020 | 4.96 | 5.09 | 4.95 | 5.06 | 5.01 | 7,758,947 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
