STO.AX - Santos Limited

ASX - ASX Delayed price. Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
17 Nov. 20174.985.144.965.015.0119,898,335
16 Nov. 20174.904.974.824.954.9535,975,346
15 Nov. 20174.394.394.314.384.389,840,922
14 Nov. 20174.504.504.454.484.486,873,396
13 Nov. 20174.474.614.454.584.587,654,046
10 Nov. 20174.564.584.454.494.4911,405,905
09 Nov. 20174.754.754.574.654.6513,864,350
08 Nov. 20174.704.784.684.784.788,492,862
07 Nov. 20174.674.784.674.764.7611,503,629
06 Nov. 20174.614.694.594.594.599,789,977
03 Nov. 20174.574.614.564.564.564,408,143
02 Nov. 20174.604.624.554.564.564,922,770
01 Nov. 20174.544.594.524.584.585,517,959
31 Oct. 20174.514.574.494.504.506,588,099
30 Oct. 20174.394.514.394.514.518,443,592
27 Oct. 20174.374.404.314.354.359,061,281
26 Oct. 20174.354.384.324.364.366,474,593
25 Oct. 20174.304.354.284.354.355,435,597
24 Oct. 20174.284.294.224.284.287,719,382
23 Oct. 20174.294.324.264.304.305,473,697
20 Oct. 20174.234.274.154.264.267,276,013
19 Oct. 20174.254.304.244.284.287,643,315
18 Oct. 20174.224.244.204.234.234,332,783
17 Oct. 20174.204.264.194.234.236,848,911
16 Oct. 20174.194.214.184.194.194,932,586
13 Oct. 20174.134.184.124.174.178,121,626
12 Oct. 20174.094.174.084.154.157,878,661
11 Oct. 20174.064.104.054.074.079,598,115
10 Oct. 20174.014.074.004.044.044,443,363
09 Oct. 20174.064.094.024.054.053,819,677
06 Oct. 20174.034.094.024.094.098,574,405
05 Oct. 20173.954.023.944.004.005,666,840
04 Oct. 20173.973.993.943.973.979,581,715
03 Oct. 20174.004.033.984.014.018,000,349
02 Oct. 20174.014.094.014.054.053,723,200
29 Sep. 20174.034.074.004.024.0213,352,572
28 Sep. 20174.174.184.064.084.086,333,707
27 Sep. 20174.194.194.114.144.146,506,510
26 Sep. 20174.104.204.094.174.1713,944,456
25 Sep. 20174.004.043.994.034.037,696,119
22 Sep. 20174.004.013.943.993.996,156,581
21 Sep. 20174.004.043.973.993.999,147,211
20 Sep. 20173.953.963.913.923.926,431,013
19 Sep. 20173.983.993.953.963.964,599,277
18 Sep. 20173.913.993.913.973.978,459,341
15 Sep. 20173.943.963.883.913.917,247,262
14 Sep. 20173.913.963.913.943.945,036,101
13 Sep. 20173.963.993.903.903.908,538,002
12 Sep. 20173.963.963.873.923.929,765,342
11 Sep. 20173.853.973.833.953.9511,149,314
08 Sep. 20173.933.933.823.853.857,585,825
07 Sep. 20173.933.943.883.903.909,818,257
06 Sep. 20173.803.903.803.903.9011,248,898
05 Sep. 20173.753.833.733.813.819,223,156
04 Sep. 20173.753.813.723.753.7510,637,147
01 Sep. 20173.783.823.753.763.7611,870,410
31 Aug. 20173.743.763.683.763.7611,902,468
30 Aug. 20173.763.823.723.773.7711,957,666
29 Aug. 20173.693.773.683.763.7612,159,280
28 Aug. 20173.703.783.673.743.7412,644,126
25 Aug. 20173.473.703.473.663.6624,404,883
24 Aug. 20173.523.533.403.473.4710,666,617
23 Aug. 20173.453.483.413.463.468,467,434
22 Aug. 20173.313.423.313.403.407,271,170
21 Aug. 20173.343.353.313.333.335,415,003
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...