Australia Markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
5.70-0.04 (-0.70%)
At close: 4:10PM AEST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20205.705.825.655.705.705,338,700
06 Aug 20205.605.755.555.745.749,585,450
05 Aug 20205.595.645.535.535.535,964,676
04 Aug 20205.455.565.445.565.567,387,130
03 Aug 20205.205.325.155.315.315,909,518
31 Jul 20205.295.335.225.275.278,607,175
30 Jul 20205.365.455.325.435.434,374,749
29 Jul 20205.425.435.305.335.336,532,906
28 Jul 20205.495.515.415.415.415,539,131
27 Jul 20205.465.525.415.525.525,522,548
24 Jul 20205.605.685.555.585.587,375,237
23 Jul 20205.515.695.515.655.6512,628,097
22 Jul 20205.425.555.425.465.469,253,075
21 Jul 20205.215.355.135.345.346,753,431
20 Jul 20205.315.315.165.165.166,417,852
17 Jul 20205.305.385.285.355.356,314,002
16 Jul 20205.445.485.235.265.267,666,422
15 Jul 20205.305.405.305.385.388,806,999
14 Jul 20205.135.235.115.205.206,721,020
13 Jul 20205.355.405.145.225.228,828,091
10 Jul 20205.175.255.145.195.196,187,134
09 Jul 20205.095.355.095.295.298,971,093
08 Jul 20205.155.195.055.085.086,815,186
07 Jul 20205.265.305.155.165.167,656,954
06 Jul 20205.355.415.255.255.256,091,984
03 Jul 20205.405.475.285.315.314,455,777
02 Jul 20205.355.375.255.365.366,428,949
01 Jul 20205.255.325.215.285.286,972,770
30 Jun 20205.155.355.125.305.309,922,477
29 Jun 20205.035.094.965.055.0511,053,579
26 Jun 20205.185.265.135.215.2111,393,455
25 Jun 20205.145.285.085.185.1811,026,803
24 Jun 20205.485.515.335.365.368,116,910
23 Jun 20205.565.595.395.455.457,730,686
22 Jun 20205.415.555.385.505.507,046,853
19 Jun 20205.595.605.405.505.5013,398,670
18 Jun 20205.445.615.365.495.4913,037,107
17 Jun 20205.555.555.395.535.539,908,462
16 Jun 20205.435.545.415.455.4514,601,765
15 Jun 20205.455.485.185.195.1911,614,700
12 Jun 20205.225.485.125.405.4018,234,120
11 Jun 20205.865.885.605.605.6011,544,321
10 Jun 20205.906.145.775.985.9810,389,060
09 Jun 20206.016.286.016.176.1715,215,847
05 Jun 20205.655.785.645.755.755,905,428
04 Jun 20205.825.885.615.665.669,741,194
03 Jun 20205.655.785.635.755.758,847,046
02 Jun 20205.565.625.525.525.526,184,050
01 Jun 20205.305.515.245.505.506,947,086
29 May 20205.435.445.315.365.3615,242,062
28 May 20205.635.665.445.445.4410,935,107
27 May 20205.485.745.405.625.6211,507,901
26 May 20205.305.505.285.465.4611,650,661
25 May 20205.245.285.145.255.256,956,255
22 May 20205.265.365.055.085.0812,246,971
21 May 20205.325.375.275.295.2910,861,353
20 May 20205.005.174.975.125.127,652,653
19 May 20205.175.275.095.105.1014,688,454
18 May 20204.744.954.724.874.8712,083,030
15 May 20204.734.764.574.604.609,428,262
14 May 20204.604.674.534.564.568,818,783
13 May 20204.654.724.584.724.7212,790,113
12 May 20204.934.934.754.784.788,769,304
11 May 20204.945.024.924.944.948,974,786
08 May 20204.864.944.834.854.859,906,185
07 May 20204.794.814.694.764.766,873,759
06 May 20204.974.994.794.854.8510,403,521
05 May 20204.694.864.644.834.8312,724,312
04 May 20204.464.654.384.604.6010,573,637
01 May 20204.824.824.514.564.5615,665,668
30 Apr 20204.704.974.604.944.9416,272,263
29 Apr 20204.394.534.304.524.528,518,882
28 Apr 20204.294.304.214.254.258,914,672
27 Apr 20204.364.404.284.334.336,854,169
24 Apr 20204.304.424.284.344.349,609,824
23 Apr 20204.204.364.134.264.2611,333,822
22 Apr 20203.894.063.823.993.9912,206,538
21 Apr 20204.004.193.924.014.0113,581,060
20 Apr 20204.254.344.134.134.1311,456,699
17 Apr 20204.344.494.284.294.2912,924,357
16 Apr 20204.264.334.114.254.2511,443,176
15 Apr 20204.504.504.324.394.3913,923,810
14 Apr 20204.634.674.454.564.5614,667,422
09 Apr 20204.604.704.514.614.6111,730,310
08 Apr 20204.494.594.404.444.4415,312,943
07 Apr 20204.554.644.304.454.4516,562,365
06 Apr 20204.134.334.084.334.3312,364,006
03 Apr 20204.404.603.973.993.9922,087,653
02 Apr 20203.654.003.573.973.9712,865,143
01 Apr 20203.633.843.563.753.7516,895,163
31 Mar 20203.463.663.343.423.4217,988,878
30 Mar 20203.353.383.203.383.3816,935,775
27 Mar 20203.853.913.393.413.4115,721,945
26 Mar 20203.793.953.723.793.7916,633,356
25 Mar 20203.993.993.503.673.6718,988,009
24 Mar 20203.003.522.953.523.5217,456,718
23 Mar 20202.953.012.782.922.9213,921,882
20 Mar 20202.923.242.913.053.0522,764,746
19 Mar 20203.003.152.732.752.7520,827,939
18 Mar 20203.403.453.113.133.1318,142,343
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...