Australia markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.03-0.02 (-0.28%)
At close: 04:10PM AEST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 20227.067.077.017.037.037,115,177
08 Aug 20226.967.076.927.057.058,612,211
05 Aug 20226.906.956.866.956.957,488,449
04 Aug 20227.057.066.977.007.0010,989,699
03 Aug 20227.157.197.097.097.0911,033,966
02 Aug 20227.307.337.227.247.2410,202,442
01 Aug 20227.427.437.307.387.3810,861,226
29 July 20227.367.447.287.307.3016,205,969
28 July 20227.377.387.207.247.247,646,057
27 July 20227.097.187.087.177.174,226,467
26 July 20227.117.197.097.177.178,187,906
25 July 20226.977.066.956.996.998,681,065
22 July 20227.137.147.027.037.0315,895,662
21 July 20227.347.397.207.257.2511,235,306
20 July 20227.377.397.267.397.399,944,477
19 July 20227.297.437.247.247.2415,177,288
18 July 20227.157.197.057.167.1610,029,635
15 July 20226.906.996.866.996.9911,528,572
14 July 20226.867.036.846.986.987,881,472
13 July 20226.846.936.776.886.8811,807,841
12 July 20227.127.126.966.976.9711,765,139
11 July 20227.087.157.037.037.038,821,511
08 July 20227.087.137.047.067.0613,881,140
07 July 20226.906.956.866.906.9021,799,658
06 July 20227.207.277.027.027.0218,248,485
05 July 20227.487.657.477.487.487,933,133
04 July 20227.327.467.327.457.457,492,104
01 July 20227.327.387.217.217.2111,094,782
30 June 20227.487.577.427.427.4219,942,516
29 June 20227.707.727.537.547.5410,011,325
28 June 20227.557.637.477.587.5812,769,208
27 June 20227.267.417.267.387.3811,685,976
24 June 20227.187.297.127.227.2214,237,763
23 June 20227.347.387.257.357.3512,333,979
22 June 20227.627.687.467.507.5017,893,679
21 June 20227.437.547.367.417.4113,828,212
20 June 20227.537.587.317.327.3218,667,690
17 June 20227.767.837.677.797.7933,388,839
16 June 20228.028.067.958.028.0212,747,083
15 June 20228.108.147.968.028.0215,295,355
14 June 20228.008.267.908.108.1028,611,542
10 June 20228.508.598.438.538.5315,852,590
09 June 20228.738.858.668.668.6615,625,400
08 June 20228.618.798.608.768.7618,947,201
07 June 20228.488.528.418.478.4717,708,384
06 June 20228.438.598.438.578.5713,976,155
03 June 20228.368.438.338.408.4017,105,250
02 June 20228.088.348.028.338.3321,583,369
01 June 20228.228.338.158.208.2017,938,398
31 May 20228.258.348.208.208.2032,600,602
30 May 20228.368.408.168.208.2011,333,378
27 May 20228.218.318.168.248.2415,473,805
26 May 20228.248.258.148.158.1512,251,547
25 May 20228.298.318.198.238.2310,946,752
24 May 20228.238.258.178.178.1713,955,060
23 May 20228.078.278.078.188.1811,696,589
20 May 20228.218.248.018.088.0819,302,300
19 May 20228.178.278.128.218.2115,033,478
18 May 20228.278.358.218.268.2613,065,938
17 May 20228.248.348.228.258.2512,658,180
16 May 20228.168.218.018.098.098,557,519
13 May 20227.888.067.868.058.0513,150,001
12 May 20228.008.027.797.807.808,929,848
11 May 20227.957.997.847.977.9713,018,893
10 May 20227.867.967.707.947.9416,147,033
09 May 20228.048.168.018.088.0810,706,072
06 May 20228.098.107.938.058.0514,992,743
05 May 20228.228.278.148.188.1814,035,513
04 May 20228.008.127.968.078.077,512,404
03 May 20228.028.067.967.987.985,391,937
02 May 20227.828.067.818.018.0111,792,040
29 Apr 20228.038.047.938.008.0011,351,502
28 Apr 20228.008.027.887.907.909,325,251
27 Apr 20227.807.927.797.887.888,379,160
26 Apr 20227.847.887.727.807.8016,451,927
22 Apr 20228.308.338.158.158.1514,003,405
21 Apr 20228.358.408.288.378.3714,268,414
20 Apr 20228.318.318.218.238.2311,272,937
19 Apr 20228.308.348.258.328.3211,096,709
14 Apr 20228.178.298.148.198.197,932,161
13 Apr 20228.158.198.068.108.1010,373,637
12 Apr 20227.988.027.908.008.0010,835,027
11 Apr 20228.058.178.008.078.0714,293,371
08 Apr 20228.008.037.918.018.0112,230,828
07 Apr 20227.958.017.897.917.919,390,445
06 Apr 20228.008.047.948.028.0214,585,737
05 Apr 20228.008.147.978.108.1011,682,700
04 Apr 20227.927.967.887.927.927,777,356
01 Apr 20227.707.917.707.907.9010,414,005
31 Mar 20227.937.997.747.747.7419,302,132
30 Mar 20227.907.917.807.877.8710,219,409
29 Mar 20227.807.937.777.927.9210,652,600
28 Mar 20227.967.997.927.947.9412,165,307
25 Mar 20227.857.977.797.947.948,465,757
24 Mar 20227.997.997.867.897.8917,127,982
23 Mar 20227.807.847.747.777.779,320,776
22 Mar 20227.817.877.727.797.7912,524,508
21 Mar 20227.487.647.477.627.628,546,096
18 Mar 20227.527.607.497.547.5430,136,580
17 Mar 20227.257.407.217.407.4017,647,840
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...