Santos Limited (STO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 7.68 | 7.99 | 7.58 | 7.83 | 7.83 | 16,495,546 |
| 18 Apr 2024 | 7.70 | 7.74 | 7.66 | 7.69 | 7.69 | 5,632,265 |
| 17 Apr 2024 | 7.75 | 7.78 | 7.68 | 7.72 | 7.72 | 4,228,553 |
| 16 Apr 2024 | 7.84 | 7.84 | 7.71 | 7.76 | 7.76 | 5,708,733 |
| 15 Apr 2024 | 7.81 | 7.93 | 7.80 | 7.88 | 7.88 | 6,893,673 |
| 12 Apr 2024 | 7.78 | 7.82 | 7.73 | 7.81 | 7.81 | 4,804,324 |
| 11 Apr 2024 | 7.67 | 7.88 | 7.66 | 7.84 | 7.84 | 7,276,693 |
| 10 Apr 2024 | 7.67 | 7.76 | 7.64 | 7.74 | 7.74 | 8,967,699 |
| 09 Apr 2024 | 7.83 | 7.84 | 7.67 | 7.69 | 7.69 | 13,737,185 |
| 08 Apr 2024 | 7.94 | 7.95 | 7.82 | 7.85 | 7.85 | 12,061,287 |
| 05 Apr 2024 | 7.87 | 8.03 | 7.85 | 7.93 | 7.93 | 16,699,580 |
| 04 Apr 2024 | 7.91 | 7.92 | 7.85 | 7.88 | 7.88 | 6,984,491 |
| 03 Apr 2024 | 7.80 | 7.93 | 7.78 | 7.83 | 7.83 | 8,205,541 |
| 02 Apr 2024 | 7.75 | 7.85 | 7.75 | 7.84 | 7.84 | 7,760,507 |
| 28 Mar 2024 | 7.76 | 7.78 | 7.70 | 7.75 | 7.75 | 10,917,778 |
| 27 Mar 2024 | 7.58 | 7.72 | 7.55 | 7.70 | 7.70 | 6,064,925 |
| 26 Mar 2024 | 7.59 | 7.73 | 7.58 | 7.61 | 7.61 | 13,965,946 |
| 25 Mar 2024 | 7.57 | 7.61 | 7.53 | 7.58 | 7.58 | 6,284,659 |
| 22 Mar 2024 | 7.47 | 7.51 | 7.41 | 7.50 | 7.50 | 7,738,901 |
| 21 Mar 2024 | 7.52 | 7.54 | 7.46 | 7.50 | 7.50 | 8,157,364 |
| 20 Mar 2024 | 7.53 | 7.56 | 7.46 | 7.49 | 7.49 | 5,971,074 |
| 19 Mar 2024 | 7.38 | 7.52 | 7.38 | 7.49 | 7.49 | 7,718,810 |
| 18 Mar 2024 | 7.33 | 7.36 | 7.31 | 7.36 | 7.36 | 6,021,645 |
| 15 Mar 2024 | 7.17 | 7.37 | 7.12 | 7.34 | 7.34 | 26,415,094 |
| 14 Mar 2024 | 7.20 | 7.23 | 7.17 | 7.17 | 7.17 | 7,467,270 |
| 13 Mar 2024 | 7.11 | 7.15 | 7.05 | 7.15 | 7.15 | 7,147,712 |
| 12 Mar 2024 | 7.12 | 7.14 | 7.06 | 7.11 | 7.11 | 6,589,506 |
| 11 Mar 2024 | 7.23 | 7.24 | 7.10 | 7.15 | 7.15 | 5,671,566 |
| 08 Mar 2024 | 7.31 | 7.31 | 7.18 | 7.28 | 7.28 | 10,462,204 |
| 07 Mar 2024 | 7.17 | 7.31 | 7.17 | 7.24 | 7.24 | 7,551,809 |
| 06 Mar 2024 | 7.22 | 7.23 | 7.11 | 7.18 | 7.18 | 5,259,717 |
| 05 Mar 2024 | 7.22 | 7.28 | 7.18 | 7.22 | 7.22 | 6,584,173 |
| 04 Mar 2024 | 7.20 | 7.29 | 7.18 | 7.26 | 7.26 | 8,106,879 |
| 01 Mar 2024 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 5,637,560 |
| 29 Feb 2024 | 7.11 | 7.16 | 7.04 | 7.08 | 7.08 | 13,204,997 |
| 28 Feb 2024 | 7.04 | 7.11 | 7.00 | 7.09 | 7.09 | 7,447,521 |
| 27 Feb 2024 | 7.06 | 7.14 | 6.99 | 6.99 | 6.99 | 8,454,326 |
| 26 Feb 2024 | 7.16 | 7.18 | 7.03 | 7.03 | 7.03 | 13,915,523 |
| 26 Feb 2024 | 0.268289 Dividend | |||||
| 23 Feb 2024 | 7.39 | 7.45 | 7.35 | 7.42 | 7.15 | 6,723,434 |
| 22 Feb 2024 | 7.42 | 7.44 | 7.33 | 7.35 | 7.08 | 7,304,611 |
| 21 Feb 2024 | 7.38 | 7.38 | 7.25 | 7.34 | 7.07 | 7,470,491 |
| 20 Feb 2024 | 7.35 | 7.40 | 7.28 | 7.40 | 7.13 | 7,207,157 |
| 19 Feb 2024 | 7.37 | 7.43 | 7.30 | 7.33 | 7.06 | 4,930,130 |
| 16 Feb 2024 | 7.40 | 7.48 | 7.34 | 7.37 | 7.10 | 7,548,921 |
| 15 Feb 2024 | 7.34 | 7.39 | 7.27 | 7.33 | 7.06 | 10,058,337 |
| 14 Feb 2024 | 7.31 | 7.39 | 7.26 | 7.39 | 7.12 | 5,536,269 |
| 13 Feb 2024 | 7.33 | 7.41 | 7.31 | 7.38 | 7.11 | 5,123,588 |
| 12 Feb 2024 | 7.31 | 7.37 | 7.29 | 7.34 | 7.07 | 4,973,250 |
| 09 Feb 2024 | 7.35 | 7.42 | 7.29 | 7.32 | 7.06 | 11,118,611 |
| 08 Feb 2024 | 7.44 | 7.45 | 7.29 | 7.34 | 7.07 | 20,004,579 |
| 07 Feb 2024 | 7.90 | 7.98 | 7.19 | 7.41 | 7.14 | 24,127,279 |
| 06 Feb 2024 | 7.82 | 7.88 | 7.76 | 7.87 | 7.59 | 4,651,141 |
| 05 Feb 2024 | 7.79 | 7.87 | 7.75 | 7.84 | 7.56 | 2,955,364 |
| 02 Feb 2024 | 7.78 | 7.90 | 7.76 | 7.90 | 7.61 | 5,853,659 |
| 01 Feb 2024 | 7.75 | 7.80 | 7.70 | 7.76 | 7.48 | 8,913,663 |
| 31 Jan 2024 | 7.77 | 7.85 | 7.74 | 7.85 | 7.57 | 10,674,059 |
| 30 Jan 2024 | 7.69 | 7.78 | 7.69 | 7.76 | 7.48 | 8,501,307 |
| 29 Jan 2024 | 7.78 | 7.88 | 7.73 | 7.80 | 7.52 | 8,139,095 |
| 25 Jan 2024 | 7.70 | 7.72 | 7.62 | 7.67 | 7.39 | 4,659,926 |
| 24 Jan 2024 | 7.65 | 7.70 | 7.59 | 7.61 | 7.33 | 5,603,786 |
| 23 Jan 2024 | 7.67 | 7.71 | 7.63 | 7.65 | 7.37 | 4,434,126 |
| 22 Jan 2024 | 7.61 | 7.70 | 7.58 | 7.66 | 7.38 | 3,533,154 |
| 19 Jan 2024 | 7.69 | 7.71 | 7.62 | 7.64 | 7.36 | 5,122,471 |
| 18 Jan 2024 | 7.54 | 7.57 | 7.50 | 7.57 | 7.30 | 4,055,409 |
| 17 Jan 2024 | 7.69 | 7.69 | 7.55 | 7.63 | 7.35 | 7,095,278 |
| 16 Jan 2024 | 7.78 | 7.79 | 7.66 | 7.69 | 7.41 | 8,368,267 |
| 15 Jan 2024 | 7.56 | 7.60 | 7.53 | 7.58 | 7.31 | 1,166,164 |
| 12 Jan 2024 | 7.43 | 7.59 | 7.43 | 7.55 | 7.28 | 6,836,876 |
| 11 Jan 2024 | 7.48 | 7.50 | 7.41 | 7.44 | 7.17 | 6,060,462 |
| 10 Jan 2024 | 7.58 | 7.60 | 7.49 | 7.50 | 7.23 | 6,425,467 |
| 09 Jan 2024 | 7.59 | 7.61 | 7.54 | 7.57 | 7.30 | 3,892,559 |
| 08 Jan 2024 | 7.62 | 7.66 | 7.53 | 7.59 | 7.32 | 4,135,953 |
| 05 Jan 2024 | 7.64 | 7.66 | 7.61 | 7.64 | 7.36 | 2,267,272 |
| 04 Jan 2024 | 7.65 | 7.68 | 7.59 | 7.66 | 7.38 | 6,742,861 |
| 03 Jan 2024 | 7.55 | 7.61 | 7.54 | 7.56 | 7.29 | 8,627,046 |
| 02 Jan 2024 | 7.62 | 7.71 | 7.58 | 7.68 | 7.40 | 3,496,681 |
| 29 Dec 2023 | 7.64 | 7.66 | 7.59 | 7.60 | 7.33 | 3,384,180 |
| 28 Dec 2023 | 7.63 | 7.68 | 7.62 | 7.67 | 7.39 | 3,028,365 |
| 27 Dec 2023 | 7.68 | 7.71 | 7.61 | 7.65 | 7.37 | 4,495,322 |
| 22 Dec 2023 | 7.60 | 7.63 | 7.57 | 7.58 | 7.31 | 9,011,207 |
| 21 Dec 2023 | 7.58 | 7.68 | 7.57 | 7.60 | 7.33 | 9,342,156 |
| 20 Dec 2023 | 7.69 | 7.76 | 7.61 | 7.61 | 7.33 | 7,542,822 |
| 19 Dec 2023 | 7.67 | 7.70 | 7.61 | 7.63 | 7.35 | 7,859,331 |
| 18 Dec 2023 | 7.65 | 7.78 | 7.61 | 7.63 | 7.35 | 7,773,644 |
| 15 Dec 2023 | 7.59 | 7.75 | 7.56 | 7.75 | 7.47 | 42,036,748 |
| 14 Dec 2023 | 7.41 | 7.54 | 7.34 | 7.51 | 7.24 | 16,383,083 |
| 13 Dec 2023 | 7.25 | 7.30 | 7.20 | 7.30 | 7.04 | 10,558,702 |
| 12 Dec 2023 | 7.30 | 7.36 | 7.23 | 7.31 | 7.05 | 8,468,819 |
| 11 Dec 2023 | 7.27 | 7.35 | 7.26 | 7.29 | 7.03 | 17,424,209 |
| 08 Dec 2023 | 7.48 | 7.58 | 7.17 | 7.25 | 6.99 | 43,162,865 |
| 07 Dec 2023 | 6.58 | 6.86 | 6.57 | 6.83 | 6.58 | 21,262,685 |
| 06 Dec 2023 | 6.76 | 6.79 | 6.69 | 6.78 | 6.53 | 13,244,549 |
| 05 Dec 2023 | 6.84 | 6.84 | 6.74 | 6.76 | 6.52 | 11,190,747 |
| 04 Dec 2023 | 6.86 | 6.93 | 6.77 | 6.82 | 6.57 | 8,508,008 |
| 01 Dec 2023 | 6.90 | 6.90 | 6.84 | 6.90 | 6.65 | 14,990,839 |
| 30 Nov 2023 | 6.94 | 6.99 | 6.91 | 6.91 | 6.66 | 14,770,775 |
| 29 Nov 2023 | 7.01 | 7.05 | 6.93 | 6.94 | 6.69 | 9,703,404 |
| 28 Nov 2023 | 7.07 | 7.10 | 6.98 | 7.00 | 6.75 | 5,757,597 |
| 27 Nov 2023 | 7.07 | 7.11 | 7.03 | 7.03 | 6.78 | 5,841,115 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.