Australia markets open in 2 hours 18 minutes

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
7.33+0.08 (+1.10%)
At close: 04:10PM AEDT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20227.207.387.127.337.3312,938,903
29 Nov 20227.207.387.127.337.3313,294,440
28 Nov 20227.397.407.207.257.2512,624,560
25 Nov 20227.427.457.327.457.457,793,058
24 Nov 20227.427.537.407.407.409,257,440
23 Nov 20227.557.597.497.527.528,524,330
22 Nov 20227.317.497.317.477.4714,997,982
21 Nov 20227.417.417.287.317.3111,195,111
18 Nov 20227.387.477.377.387.388,225,208
17 Nov 20227.427.437.357.367.3610,788,258
16 Nov 20227.447.527.387.437.4311,586,271
15 Nov 20227.407.487.337.437.4310,121,378
14 Nov 20227.607.617.457.457.4511,357,899
11 Nov 20227.657.697.417.507.5019,167,072
10 Nov 20227.497.697.497.527.5214,321,536
09 Nov 20227.457.667.437.647.6412,305,935
08 Nov 20228.068.087.527.577.5718,933,661
07 Nov 20228.098.097.937.997.9913,286,039
04 Nov 20227.838.027.828.008.0013,116,488
03 Nov 20227.787.877.717.827.828,592,337
02 Nov 20227.918.027.897.917.9111,608,034
01 Nov 20227.787.857.657.857.8510,224,500
31 Oct 20227.767.807.647.707.7011,350,658
28 Oct 20227.747.857.677.777.7710,548,954
27 Oct 20227.787.817.717.767.767,368,649
26 Oct 20227.657.697.617.617.616,557,249
25 Oct 20227.647.687.617.667.668,762,332
24 Oct 20227.727.757.577.597.598,288,685
21 Oct 20227.437.617.417.607.6017,722,591
20 Oct 20227.557.667.487.537.5313,450,325
19 Oct 20227.337.467.267.387.388,492,919
18 Oct 20227.637.647.427.487.489,546,426
17 Oct 20227.587.627.537.577.577,274,360
14 Oct 20227.717.827.677.807.807,120,207
13 Oct 20227.537.557.447.477.478,234,659
12 Oct 20227.697.717.517.537.539,611,103
11 Oct 20227.767.807.717.727.727,738,555
10 Oct 20227.907.927.767.827.828,787,656
07 Oct 20227.787.937.777.907.9012,253,087
06 Oct 20227.687.767.687.757.7513,207,376
05 Oct 20227.577.657.507.617.6110,689,140
04 Oct 20227.357.497.317.477.4713,462,196
03 Oct 20227.237.307.147.177.178,161,308
30 Sept 20227.047.136.997.097.0910,735,963
29 Sept 20227.097.127.027.027.0213,871,366
28 Sept 20226.907.136.826.866.8617,853,917
27 Sept 20226.937.046.876.956.9521,589,854
26 Sept 20227.117.146.866.886.8818,332,349
23 Sept 20227.617.667.347.427.4216,558,559
21 Sept 20227.787.817.697.757.758,692,356
20 Sept 20227.847.897.797.837.838,550,683
19 Sept 20227.707.797.677.717.715,176,499
16 Sept 20227.807.857.687.777.7734,475,769
15 Sept 20227.827.997.787.967.9613,080,625
14 Sept 20227.677.787.677.697.699,819,998
13 Sept 20227.847.917.817.837.838,334,875
12 Sept 20227.877.877.697.717.7113,079,789
09 Sept 20227.677.867.657.857.8511,719,742
08 Sept 20227.607.817.587.777.7717,480,906
07 Sept 20227.767.847.767.817.8111,561,173
06 Sept 20228.068.097.947.947.949,731,570
05 Sept 20227.928.027.837.977.9711,242,624
02 Sept 20227.707.767.637.737.739,975,651
01 Sept 20227.797.857.677.677.6714,405,925
31 Aug 20227.787.937.747.897.8915,968,034
30 Aug 20228.088.127.967.977.9714,787,386
29 Aug 20227.787.897.717.857.8511,115,848
26 Aug 20227.747.967.737.917.9110,110,813
25 Aug 20227.827.947.807.827.8213,097,580
24 Aug 20227.787.807.597.727.7215,717,949
23 Aug 20227.447.647.407.567.5613,118,128
22 Aug 20227.457.497.357.397.3913,464,551
22 Aug 20220.109269 Dividend
19 Aug 20227.257.537.237.527.4123,544,986
18 Aug 20226.917.146.917.076.9712,086,124
17 Aug 20226.997.046.866.916.8125,686,941
16 Aug 20226.947.106.877.086.9810,344,112
15 Aug 20227.157.177.097.107.005,560,166
12 Aug 20227.207.217.107.187.089,377,057
11 Aug 20226.947.126.937.127.0211,110,628
10 Aug 20226.987.076.966.966.8610,815,561
09 Aug 20227.067.077.017.036.937,198,059
08 Aug 20226.967.076.927.056.958,612,211
05 Aug 20226.906.956.866.956.857,488,449
04 Aug 20227.057.066.977.006.9010,989,699
03 Aug 20227.157.197.097.096.9911,033,966
02 Aug 20227.307.337.227.247.1310,202,442
01 Aug 20227.427.437.307.387.2710,861,226
29 July 20227.367.447.287.307.1916,205,969
28 July 20227.377.387.207.247.137,646,057
27 July 20227.097.187.087.177.074,226,467
26 July 20227.117.197.097.177.078,187,906
25 July 20226.977.066.956.996.898,681,065
22 July 20227.137.147.027.036.9315,895,662
21 July 20227.347.397.207.257.1411,235,306
20 July 20227.377.397.267.397.289,944,477
19 July 20227.297.437.247.247.1315,177,288
18 July 20227.157.197.057.167.0610,029,635
15 July 20226.906.996.866.996.8911,528,572
14 July 20226.867.036.846.986.887,881,472
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...