Australia markets open in 2 hours 55 minutes

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
DateOpenHighLowClose*Adj. close**Volume
25 Feb 20217.307.387.277.337.336,874,947
24 Feb 20217.287.287.057.127.125,171,178
23 Feb 20216.937.206.907.157.157,000,655
23 Feb 20210.064491 Dividend
22 Feb 20216.816.866.726.756.693,708,985
19 Feb 20216.967.046.816.826.757,103,806
18 Feb 20217.207.216.967.066.995,535,617
17 Feb 20216.977.096.947.046.973,880,171
16 Feb 20216.957.116.937.026.955,936,750
15 Feb 20216.866.966.866.906.832,588,485
12 Feb 20216.876.896.786.816.742,455,251
11 Feb 20216.946.996.886.926.853,747,927
10 Feb 20217.017.096.976.986.912,583,726
09 Feb 20217.207.247.027.026.953,880,126
08 Feb 20216.987.086.967.046.972,871,103
05 Feb 20216.866.966.866.916.843,638,721
04 Feb 20216.926.926.686.756.695,019,754
03 Feb 20216.836.916.796.806.744,376,540
02 Feb 20216.576.746.576.726.664,993,756
01 Feb 20216.386.586.216.556.494,429,174
29 Jan 20216.726.756.476.516.455,885,966
28 Jan 20216.696.756.596.726.665,457,510
27 Jan 20217.067.076.836.856.788,085,265
25 Jan 20217.187.227.137.167.092,839,564
22 Jan 20217.177.257.137.217.147,029,501
21 Jan 20217.477.527.377.407.337,863,627
20 Jan 20217.357.467.327.407.334,035,719
19 Jan 20217.367.387.287.347.273,523,641
18 Jan 20217.277.377.207.367.293,857,480
15 Jan 20217.557.627.427.427.355,346,647
14 Jan 20217.407.557.387.507.435,270,387
13 Jan 20217.417.547.367.517.446,063,386
12 Jan 20217.277.367.237.237.165,399,725
11 Jan 20217.077.277.077.207.138,577,524
08 Jan 20216.957.056.846.986.916,702,453
07 Jan 20216.596.966.586.956.889,262,258
06 Jan 20216.556.666.406.476.417,544,726
05 Jan 20216.346.406.316.346.284,380,596
04 Jan 20216.326.456.266.436.373,435,814
31 Dec 20206.366.416.276.276.212,040,220
30 Dec 20206.306.356.246.356.292,437,141
29 Dec 20206.376.456.306.356.292,742,277
24 Dec 20206.306.426.306.376.312,714,151
23 Dec 20206.096.216.066.216.152,725,055
22 Dec 20206.256.256.086.116.054,357,646
21 Dec 20206.306.366.226.326.265,412,956
18 Dec 20206.496.496.366.366.3012,083,987
17 Dec 20206.356.506.326.506.445,996,333
16 Dec 20206.466.496.326.326.264,405,339
15 Dec 20206.466.496.386.396.334,286,967
14 Dec 20206.696.696.546.576.514,624,902
11 Dec 20206.596.726.576.686.629,096,047
10 Dec 20206.446.536.406.506.444,145,270
09 Dec 20206.496.546.436.506.444,045,167
08 Dec 20206.546.546.426.446.384,231,553
07 Dec 20206.496.606.486.576.516,134,927
04 Dec 20206.356.436.346.366.305,419,289
03 Dec 20206.366.366.256.296.234,770,629
02 Dec 20206.206.316.156.246.188,663,376
01 Dec 20206.256.256.156.216.156,359,890
30 Nov 20206.306.346.166.166.1010,028,571
27 Nov 20206.296.356.216.256.195,884,986
26 Nov 20206.526.546.376.386.325,235,230
25 Nov 20206.616.696.466.536.478,614,680
24 Nov 20206.256.366.226.366.307,516,504
23 Nov 20206.006.135.986.126.064,215,069
20 Nov 20206.016.025.915.925.866,203,517
19 Nov 20205.916.015.886.005.944,567,699
18 Nov 20206.106.115.945.955.895,459,097
17 Nov 20206.016.166.016.066.0010,341,274
16 Nov 20205.855.875.845.865.80181,554
13 Nov 20205.755.765.675.765.707,106,261
12 Nov 20205.905.965.785.895.837,473,293
11 Nov 20205.735.985.685.985.9215,979,281
10 Nov 20205.575.685.415.625.5716,024,634
09 Nov 20204.875.034.875.014.964,925,617
06 Nov 20204.965.004.864.884.838,167,140
05 Nov 20205.055.074.894.954.906,469,003
04 Nov 20205.015.054.824.994.949,208,126
03 Nov 20204.794.974.764.954.909,327,733
02 Nov 20204.744.764.644.654.615,722,706
30 Oct 20204.844.884.704.734.6810,586,893
29 Oct 20204.884.884.764.764.7111,150,319
28 Oct 20205.065.115.015.014.964,940,144
27 Oct 20205.195.195.085.115.067,065,154
26 Oct 20205.265.365.215.305.256,095,650
23 Oct 20205.155.285.135.285.238,020,457
22 Oct 20205.075.125.035.085.036,316,542
21 Oct 20205.105.245.075.185.136,671,499
20 Oct 20205.125.145.065.085.035,734,778
19 Oct 20205.185.185.115.165.114,452,376
16 Oct 20205.255.275.125.135.086,704,346
15 Oct 20205.105.285.105.245.197,856,833
14 Oct 20205.075.085.025.044.995,238,504
13 Oct 20205.065.115.005.085.034,085,303
12 Oct 20205.045.065.015.065.015,899,412
09 Oct 20205.135.175.065.115.067,063,365
08 Oct 20205.095.115.035.044.994,884,927
07 Oct 20205.055.094.995.065.019,469,716
06 Oct 20204.965.094.955.065.017,758,947
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...