Australia Markets closed

Santos Limited (STO.AX)


ASX - ASX Delayed price. Currency in AUD
Add to watchlist
3.57-0.02 (-0.56%)
At close: 4:10PM AEST
DateOpenHighLowCloseAdj close*Volume
24 May 20173.583.603.543.573.574,755,178
23 May 20173.583.623.533.593.597,096,610
22 May 20173.573.603.543.573.5711,432,142
19 May 20173.483.543.473.523.524,596,895
18 May 20173.473.523.453.503.506,515,407
17 May 20173.553.573.503.523.529,351,514
16 May 20173.653.673.583.613.614,155,761
15 May 20173.593.673.563.623.626,376,193
12 May 20173.623.663.583.613.617,567,374
11 May 20173.703.763.663.663.6611,641,270
10 May 20173.673.683.643.673.675,474,830
09 May 20173.623.723.613.673.6710,849,632
08 May 20173.623.623.573.593.5910,031,642
05 May 20173.543.613.473.533.5310,189,506
04 May 20173.723.733.613.643.6413,391,704
03 May 20173.543.663.533.633.6362,146,173
02 May 20173.453.573.433.563.5612,120,086
01 May 20173.513.523.443.453.458,722,072
28 Apr. 20173.423.493.403.483.4812,571,218
27 Apr. 20173.493.493.363.443.4419,945,689
26 Apr. 20173.633.683.623.643.644,658,153
24 Apr. 20173.583.653.583.633.6311,909,326
21 Apr. 20173.603.633.573.603.606,637,086
20 Apr. 20173.603.613.533.573.5715,348,977
19 Apr. 20173.663.663.603.663.667,309,723
18 Apr. 20173.803.803.633.683.689,134,232
13 Apr. 20173.813.823.723.803.807,828,764
12 Apr. 20173.893.893.823.843.847,086,538
11 Apr. 20173.903.933.873.873.878,175,762
10 Apr. 20173.863.903.823.873.877,708,133
07 Apr. 20173.773.873.723.853.859,658,164
06 Apr. 20173.763.773.723.743.745,998,810
05 Apr. 20173.743.823.743.803.8011,390,804
04 Apr. 20173.733.763.703.703.704,743,141
03 Apr. 20173.793.813.733.743.745,708,704
31 Mar. 20173.853.853.803.803.8013,276,824
30 Mar. 20173.883.883.793.833.8313,244,538
29 Mar. 20173.823.873.813.853.855,152,405
28 Mar. 20173.803.823.763.813.815,620,155
27 Mar. 20173.683.793.633.763.768,362,188
24 Mar. 20173.663.723.643.713.715,735,135
23 Mar. 20173.613.683.613.663.664,257,390
22 Mar. 20173.653.653.583.613.616,334,107
21 Mar. 20173.683.733.673.713.7113,544,466
20 Mar. 20173.693.703.653.693.694,245,804
17 Mar. 20173.753.753.683.733.736,721,627
16 Mar. 20173.613.753.603.743.7414,468,780
15 Mar. 20173.573.593.523.553.558,573,617
14 Mar. 20173.573.593.543.573.576,452,699
13 Mar. 20173.563.573.513.533.536,557,368
10 Mar. 20173.553.613.513.593.597,329,071
09 Mar. 20173.543.573.483.543.5410,026,473
08 Mar. 20173.663.683.643.663.669,393,394
07 Mar. 20173.653.703.653.693.699,694,913
06 Mar. 20173.703.703.623.673.677,128,016
03 Mar. 20173.713.723.623.673.6718,509,553
02 Mar. 20173.813.813.753.773.776,454,425
01 Mar. 20173.783.783.693.723.728,680,833
28 Feb. 20173.783.853.783.803.809,006,124
27 Feb. 20173.903.903.753.753.7510,884,480
24 Feb. 20173.973.983.913.913.917,715,181
23 Feb. 20174.004.013.963.963.965,301,885
22 Feb. 20173.994.053.944.054.059,311,579
21 Feb. 20173.943.983.913.973.976,212,669
20 Feb. 20173.993.993.913.933.934,803,321
17 Feb. 20174.004.023.923.993.995,523,237
16 Feb. 20173.963.973.933.973.974,847,420
15 Feb. 20173.984.003.913.943.945,232,340
14 Feb. 20173.984.003.933.963.964,890,048
13 Feb. 20173.934.013.934.004.005,574,095
10 Feb. 20173.853.963.853.913.918,313,158
09 Feb. 20173.823.853.773.813.815,684,651
08 Feb. 20173.813.873.813.823.825,630,876
07 Feb. 20173.903.913.843.873.876,167,206
06 Feb. 20173.963.973.913.923.924,125,423
03 Feb. 20173.953.973.933.953.9511,418,223
02 Feb. 20174.014.013.913.953.956,220,662
01 Feb. 20174.004.033.983.993.994,461,385
31 Jan. 20174.004.033.964.004.009,156,147
30 Jan. 20174.084.084.004.014.014,798,519
27 Jan. 20174.014.104.014.074.077,725,126
25 Jan. 20174.034.054.014.014.017,625,342
24 Jan. 20174.014.033.974.004.008,995,086
23 Jan. 20174.104.114.024.024.027,464,287
20 Jan. 20174.084.094.044.064.067,058,431
19 Jan. 20174.154.154.084.114.117,040,227
18 Jan. 20174.064.164.064.154.156,794,800
17 Jan. 20174.124.134.034.074.0710,528,742
16 Jan. 20174.194.224.124.154.155,766,927
13 Jan. 20174.214.224.164.194.195,001,941
12 Jan. 20174.214.244.204.234.2312,208,771
11 Jan. 20174.154.204.144.184.185,962,696
10 Jan. 20174.154.174.134.164.168,703,030
09 Jan. 20174.164.244.134.234.239,285,657
06 Jan. 20174.164.194.114.134.136,275,866
05 Jan. 20174.074.154.054.154.1510,858,219
04 Jan. 20174.024.054.014.054.057,106,530
03 Jan. 20174.024.074.024.024.0211,075,230
30 Dec. 20164.054.054.004.024.025,609,838
29 Dec. 20164.014.053.994.024.025,441,188
*Close price adjusted for dividends and splits.
Loading more data...