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
Show:
Historical prices
Frequency:
Daily
Currency in AUD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Aug 2020 | 5.70 | 5.82 | 5.65 | 5.70 | 5.70 | 5,338,700 |
| 06 Aug 2020 | 5.60 | 5.75 | 5.55 | 5.74 | 5.74 | 9,585,450 |
| 05 Aug 2020 | 5.59 | 5.64 | 5.53 | 5.53 | 5.53 | 5,964,676 |
| 04 Aug 2020 | 5.45 | 5.56 | 5.44 | 5.56 | 5.56 | 7,387,130 |
| 03 Aug 2020 | 5.20 | 5.32 | 5.15 | 5.31 | 5.31 | 5,909,518 |
| 31 Jul 2020 | 5.29 | 5.33 | 5.22 | 5.27 | 5.27 | 8,607,175 |
| 30 Jul 2020 | 5.36 | 5.45 | 5.32 | 5.43 | 5.43 | 4,374,749 |
| 29 Jul 2020 | 5.42 | 5.43 | 5.30 | 5.33 | 5.33 | 6,532,906 |
| 28 Jul 2020 | 5.49 | 5.51 | 5.41 | 5.41 | 5.41 | 5,539,131 |
| 27 Jul 2020 | 5.46 | 5.52 | 5.41 | 5.52 | 5.52 | 5,522,548 |
| 24 Jul 2020 | 5.60 | 5.68 | 5.55 | 5.58 | 5.58 | 7,375,237 |
| 23 Jul 2020 | 5.51 | 5.69 | 5.51 | 5.65 | 5.65 | 12,628,097 |
| 22 Jul 2020 | 5.42 | 5.55 | 5.42 | 5.46 | 5.46 | 9,253,075 |
| 21 Jul 2020 | 5.21 | 5.35 | 5.13 | 5.34 | 5.34 | 6,753,431 |
| 20 Jul 2020 | 5.31 | 5.31 | 5.16 | 5.16 | 5.16 | 6,417,852 |
| 17 Jul 2020 | 5.30 | 5.38 | 5.28 | 5.35 | 5.35 | 6,314,002 |
| 16 Jul 2020 | 5.44 | 5.48 | 5.23 | 5.26 | 5.26 | 7,666,422 |
| 15 Jul 2020 | 5.30 | 5.40 | 5.30 | 5.38 | 5.38 | 8,806,999 |
| 14 Jul 2020 | 5.13 | 5.23 | 5.11 | 5.20 | 5.20 | 6,721,020 |
| 13 Jul 2020 | 5.35 | 5.40 | 5.14 | 5.22 | 5.22 | 8,828,091 |
| 10 Jul 2020 | 5.17 | 5.25 | 5.14 | 5.19 | 5.19 | 6,187,134 |
| 09 Jul 2020 | 5.09 | 5.35 | 5.09 | 5.29 | 5.29 | 8,971,093 |
| 08 Jul 2020 | 5.15 | 5.19 | 5.05 | 5.08 | 5.08 | 6,815,186 |
| 07 Jul 2020 | 5.26 | 5.30 | 5.15 | 5.16 | 5.16 | 7,656,954 |
| 06 Jul 2020 | 5.35 | 5.41 | 5.25 | 5.25 | 5.25 | 6,091,984 |
| 03 Jul 2020 | 5.40 | 5.47 | 5.28 | 5.31 | 5.31 | 4,455,777 |
| 02 Jul 2020 | 5.35 | 5.37 | 5.25 | 5.36 | 5.36 | 6,428,949 |
| 01 Jul 2020 | 5.25 | 5.32 | 5.21 | 5.28 | 5.28 | 6,972,770 |
| 30 Jun 2020 | 5.15 | 5.35 | 5.12 | 5.30 | 5.30 | 9,922,477 |
| 29 Jun 2020 | 5.03 | 5.09 | 4.96 | 5.05 | 5.05 | 11,053,579 |
| 26 Jun 2020 | 5.18 | 5.26 | 5.13 | 5.21 | 5.21 | 11,393,455 |
| 25 Jun 2020 | 5.14 | 5.28 | 5.08 | 5.18 | 5.18 | 11,026,803 |
| 24 Jun 2020 | 5.48 | 5.51 | 5.33 | 5.36 | 5.36 | 8,116,910 |
| 23 Jun 2020 | 5.56 | 5.59 | 5.39 | 5.45 | 5.45 | 7,730,686 |
| 22 Jun 2020 | 5.41 | 5.55 | 5.38 | 5.50 | 5.50 | 7,046,853 |
| 19 Jun 2020 | 5.59 | 5.60 | 5.40 | 5.50 | 5.50 | 13,398,670 |
| 18 Jun 2020 | 5.44 | 5.61 | 5.36 | 5.49 | 5.49 | 13,037,107 |
| 17 Jun 2020 | 5.55 | 5.55 | 5.39 | 5.53 | 5.53 | 9,908,462 |
| 16 Jun 2020 | 5.43 | 5.54 | 5.41 | 5.45 | 5.45 | 14,601,765 |
| 15 Jun 2020 | 5.45 | 5.48 | 5.18 | 5.19 | 5.19 | 11,614,700 |
| 12 Jun 2020 | 5.22 | 5.48 | 5.12 | 5.40 | 5.40 | 18,234,120 |
| 11 Jun 2020 | 5.86 | 5.88 | 5.60 | 5.60 | 5.60 | 11,544,321 |
| 10 Jun 2020 | 5.90 | 6.14 | 5.77 | 5.98 | 5.98 | 10,389,060 |
| 09 Jun 2020 | 6.01 | 6.28 | 6.01 | 6.17 | 6.17 | 15,215,847 |
| 05 Jun 2020 | 5.65 | 5.78 | 5.64 | 5.75 | 5.75 | 5,905,428 |
| 04 Jun 2020 | 5.82 | 5.88 | 5.61 | 5.66 | 5.66 | 9,741,194 |
| 03 Jun 2020 | 5.65 | 5.78 | 5.63 | 5.75 | 5.75 | 8,847,046 |
| 02 Jun 2020 | 5.56 | 5.62 | 5.52 | 5.52 | 5.52 | 6,184,050 |
| 01 Jun 2020 | 5.30 | 5.51 | 5.24 | 5.50 | 5.50 | 6,947,086 |
| 29 May 2020 | 5.43 | 5.44 | 5.31 | 5.36 | 5.36 | 15,242,062 |
| 28 May 2020 | 5.63 | 5.66 | 5.44 | 5.44 | 5.44 | 10,935,107 |
| 27 May 2020 | 5.48 | 5.74 | 5.40 | 5.62 | 5.62 | 11,507,901 |
| 26 May 2020 | 5.30 | 5.50 | 5.28 | 5.46 | 5.46 | 11,650,661 |
| 25 May 2020 | 5.24 | 5.28 | 5.14 | 5.25 | 5.25 | 6,956,255 |
| 22 May 2020 | 5.26 | 5.36 | 5.05 | 5.08 | 5.08 | 12,246,971 |
| 21 May 2020 | 5.32 | 5.37 | 5.27 | 5.29 | 5.29 | 10,861,353 |
| 20 May 2020 | 5.00 | 5.17 | 4.97 | 5.12 | 5.12 | 7,652,653 |
| 19 May 2020 | 5.17 | 5.27 | 5.09 | 5.10 | 5.10 | 14,688,454 |
| 18 May 2020 | 4.74 | 4.95 | 4.72 | 4.87 | 4.87 | 12,083,030 |
| 15 May 2020 | 4.73 | 4.76 | 4.57 | 4.60 | 4.60 | 9,428,262 |
| 14 May 2020 | 4.60 | 4.67 | 4.53 | 4.56 | 4.56 | 8,818,783 |
| 13 May 2020 | 4.65 | 4.72 | 4.58 | 4.72 | 4.72 | 12,790,113 |
| 12 May 2020 | 4.93 | 4.93 | 4.75 | 4.78 | 4.78 | 8,769,304 |
| 11 May 2020 | 4.94 | 5.02 | 4.92 | 4.94 | 4.94 | 8,974,786 |
| 08 May 2020 | 4.86 | 4.94 | 4.83 | 4.85 | 4.85 | 9,906,185 |
| 07 May 2020 | 4.79 | 4.81 | 4.69 | 4.76 | 4.76 | 6,873,759 |
| 06 May 2020 | 4.97 | 4.99 | 4.79 | 4.85 | 4.85 | 10,403,521 |
| 05 May 2020 | 4.69 | 4.86 | 4.64 | 4.83 | 4.83 | 12,724,312 |
| 04 May 2020 | 4.46 | 4.65 | 4.38 | 4.60 | 4.60 | 10,573,637 |
| 01 May 2020 | 4.82 | 4.82 | 4.51 | 4.56 | 4.56 | 15,665,668 |
| 30 Apr 2020 | 4.70 | 4.97 | 4.60 | 4.94 | 4.94 | 16,272,263 |
| 29 Apr 2020 | 4.39 | 4.53 | 4.30 | 4.52 | 4.52 | 8,518,882 |
| 28 Apr 2020 | 4.29 | 4.30 | 4.21 | 4.25 | 4.25 | 8,914,672 |
| 27 Apr 2020 | 4.36 | 4.40 | 4.28 | 4.33 | 4.33 | 6,854,169 |
| 24 Apr 2020 | 4.30 | 4.42 | 4.28 | 4.34 | 4.34 | 9,609,824 |
| 23 Apr 2020 | 4.20 | 4.36 | 4.13 | 4.26 | 4.26 | 11,333,822 |
| 22 Apr 2020 | 3.89 | 4.06 | 3.82 | 3.99 | 3.99 | 12,206,538 |
| 21 Apr 2020 | 4.00 | 4.19 | 3.92 | 4.01 | 4.01 | 13,581,060 |
| 20 Apr 2020 | 4.25 | 4.34 | 4.13 | 4.13 | 4.13 | 11,456,699 |
| 17 Apr 2020 | 4.34 | 4.49 | 4.28 | 4.29 | 4.29 | 12,924,357 |
| 16 Apr 2020 | 4.26 | 4.33 | 4.11 | 4.25 | 4.25 | 11,443,176 |
| 15 Apr 2020 | 4.50 | 4.50 | 4.32 | 4.39 | 4.39 | 13,923,810 |
| 14 Apr 2020 | 4.63 | 4.67 | 4.45 | 4.56 | 4.56 | 14,667,422 |
| 09 Apr 2020 | 4.60 | 4.70 | 4.51 | 4.61 | 4.61 | 11,730,310 |
| 08 Apr 2020 | 4.49 | 4.59 | 4.40 | 4.44 | 4.44 | 15,312,943 |
| 07 Apr 2020 | 4.55 | 4.64 | 4.30 | 4.45 | 4.45 | 16,562,365 |
| 06 Apr 2020 | 4.13 | 4.33 | 4.08 | 4.33 | 4.33 | 12,364,006 |
| 03 Apr 2020 | 4.40 | 4.60 | 3.97 | 3.99 | 3.99 | 22,087,653 |
| 02 Apr 2020 | 3.65 | 4.00 | 3.57 | 3.97 | 3.97 | 12,865,143 |
| 01 Apr 2020 | 3.63 | 3.84 | 3.56 | 3.75 | 3.75 | 16,895,163 |
| 31 Mar 2020 | 3.46 | 3.66 | 3.34 | 3.42 | 3.42 | 17,988,878 |
| 30 Mar 2020 | 3.35 | 3.38 | 3.20 | 3.38 | 3.38 | 16,935,775 |
| 27 Mar 2020 | 3.85 | 3.91 | 3.39 | 3.41 | 3.41 | 15,721,945 |
| 26 Mar 2020 | 3.79 | 3.95 | 3.72 | 3.79 | 3.79 | 16,633,356 |
| 25 Mar 2020 | 3.99 | 3.99 | 3.50 | 3.67 | 3.67 | 18,988,009 |
| 24 Mar 2020 | 3.00 | 3.52 | 2.95 | 3.52 | 3.52 | 17,456,718 |
| 23 Mar 2020 | 2.95 | 3.01 | 2.78 | 2.92 | 2.92 | 13,921,882 |
| 20 Mar 2020 | 2.92 | 3.24 | 2.91 | 3.05 | 3.05 | 22,764,746 |
| 19 Mar 2020 | 3.00 | 3.15 | 2.73 | 2.75 | 2.75 | 20,827,939 |
| 18 Mar 2020 | 3.40 | 3.45 | 3.11 | 3.13 | 3.13 | 18,142,343 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
