Australia Markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.73+0.03 (+0.45%)
At close: 11:15AM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 20216.786.806.466.496.498,271,313
25 Nov 20216.906.906.796.826.825,983,440
24 Nov 20216.906.926.826.896.898,012,082
23 Nov 20216.686.816.666.746.749,343,816
22 Nov 20216.516.636.476.606.606,988,306
19 Nov 20216.676.776.676.746.744,758,395
18 Nov 20216.686.816.636.706.706,320,470
17 Nov 20216.736.856.736.846.846,108,948
16 Nov 20216.926.926.786.806.805,883,177
15 Nov 20216.876.916.826.866.864,890,666
12 Nov 20216.856.936.806.896.895,989,869
11 Nov 20216.756.826.716.786.786,386,455
10 Nov 20217.027.026.866.926.924,785,988
09 Nov 20217.007.056.946.956.954,084,405
08 Nov 20216.927.076.927.047.044,805,530
05 Nov 20216.846.906.776.836.836,005,456
04 Nov 20216.956.956.796.846.847,137,172
03 Nov 20217.037.136.997.067.066,469,302
02 Nov 20217.257.267.067.087.088,783,639
01 Nov 20217.007.126.937.107.106,086,471
29 Oct 20217.067.146.976.986.987,982,582
28 Oct 20217.097.207.067.097.097,243,944
27 Oct 20217.237.287.137.237.238,620,672
26 Oct 20217.357.357.217.227.226,865,574
25 Oct 20217.147.327.087.297.297,197,181
22 Oct 20217.077.126.997.047.049,629,528
21 Oct 20217.327.327.187.207.208,505,270
20 Oct 20217.447.447.257.287.288,885,903
19 Oct 20217.417.477.367.387.385,883,318
18 Oct 20217.397.467.377.447.446,557,768
15 Oct 20217.437.477.327.347.346,171,684
14 Oct 20217.387.437.267.347.347,506,329
13 Oct 20217.427.527.427.447.4413,764,395
12 Oct 20217.487.597.347.447.4410,117,296
11 Oct 20217.457.497.407.497.496,317,962
08 Oct 20217.387.387.277.387.3810,587,773
07 Oct 20217.387.387.237.277.2715,987,624
06 Oct 20217.467.477.357.437.4321,283,628
05 Oct 20217.297.337.237.267.2623,581,163
04 Oct 20217.107.147.037.087.0813,230,099
01 Oct 20216.956.996.846.966.9687,036,124
30 Sept 20217.117.177.037.177.1711,826,016
29 Sept 20217.047.156.947.037.0311,249,696
28 Sept 20216.967.146.877.127.1215,361,334
27 Sept 20216.706.796.666.746.7411,346,558
24 Sept 20216.816.816.536.616.6112,472,067
23 Sept 20216.516.536.426.496.499,581,906
22 Sept 20216.146.356.126.316.319,434,683
21 Sept 20216.016.196.016.196.198,557,451
20 Sept 20216.226.246.066.126.1210,232,277
17 Sept 20216.356.376.236.336.3313,264,808
16 Sept 20216.416.426.326.406.4014,559,833
15 Sept 20216.426.426.236.266.2612,392,805
14 Sept 20216.386.496.306.496.4918,081,890
13 Sept 20216.096.256.096.176.177,125,872
10 Sept 20216.196.196.056.066.067,468,311
09 Sept 20216.206.205.996.036.038,908,263
08 Sept 20216.116.196.086.196.1916,718,553
07 Sept 20216.156.226.096.166.165,522,877
06 Sept 20216.256.256.046.146.146,684,820
03 Sept 20216.286.386.216.256.2510,182,122
02 Sept 20216.146.256.146.216.2110,951,041
01 Sept 20216.056.156.016.146.146,900,576
31 Aug 20216.066.126.006.056.0511,660,497
30 Aug 20216.086.226.076.116.118,945,576
27 Aug 20216.006.035.945.975.976,536,087
26 Aug 20216.176.176.016.046.045,972,203
25 Aug 20216.256.286.106.166.167,228,079
24 Aug 20216.106.176.046.146.1411,378,083
23 Aug 20215.905.985.845.955.957,273,522
20 Aug 20215.935.975.875.935.9313,005,298
20 Aug 20210.076938 Dividend
19 Aug 20216.146.146.016.015.9310,218,435
18 Aug 20216.086.256.026.186.109,079,940
17 Aug 20216.326.326.046.166.088,021,194
16 Aug 20216.376.396.216.216.1314,107,114
13 Aug 20216.386.426.336.426.346,676,073
12 Aug 20216.456.456.346.386.304,291,153
11 Aug 20216.376.456.356.406.328,754,244
10 Aug 20216.406.436.316.316.236,051,365
09 Aug 20216.406.466.356.426.347,997,784
06 Aug 20216.416.466.376.456.378,993,618
05 Aug 20216.396.396.326.386.308,798,691
04 Aug 20216.426.476.366.466.3810,563,770
03 Aug 20216.486.516.396.426.3412,212,082
02 Aug 20216.576.686.456.496.419,039,734
30 July 20216.496.536.436.456.378,381,977
29 July 20216.476.536.406.526.446,285,881
28 July 20216.556.556.456.466.385,826,925
27 July 20216.536.576.506.556.476,212,670
26 July 20216.586.596.466.466.388,079,022
23 July 20216.686.686.576.596.515,950,286
22 July 20216.716.786.696.746.657,708,605
21 July 20216.606.666.546.576.4911,280,759
20 July 20216.636.656.456.496.4112,514,828
19 July 20216.916.916.836.836.744,549,961
16 July 20217.007.056.967.026.933,309,771
15 July 20217.007.096.997.066.974,148,207
14 July 20217.137.187.057.056.965,494,343
13 July 20217.167.167.057.056.963,534,575
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...