Santos Limited (STO.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 6.82 | 6.89 | 6.79 | 6.85 | 6.85 | 8,688,808 |
| 24 Mar 2023 | 6.82 | 6.89 | 6.79 | 6.85 | 6.85 | 10,077,171 |
| 23 Mar 2023 | 6.91 | 7.00 | 6.88 | 6.90 | 6.90 | 5,082,053 |
| 22 Mar 2023 | 6.90 | 7.02 | 6.85 | 6.99 | 6.99 | 8,187,159 |
| 21 Mar 2023 | 6.86 | 6.90 | 6.77 | 6.77 | 6.77 | 7,849,967 |
| 20 Mar 2023 | 6.83 | 6.92 | 6.72 | 6.74 | 6.74 | 8,908,525 |
| 17 Mar 2023 | 6.90 | 6.97 | 6.88 | 6.93 | 6.93 | 17,965,958 |
| 16 Mar 2023 | 6.96 | 6.99 | 6.82 | 6.82 | 6.82 | 29,900,996 |
| 15 Mar 2023 | 7.05 | 7.18 | 7.02 | 7.17 | 7.17 | 14,859,044 |
| 14 Mar 2023 | 7.14 | 7.15 | 6.96 | 7.11 | 7.11 | 18,503,934 |
| 13 Mar 2023 | 7.22 | 7.28 | 7.17 | 7.24 | 7.24 | 10,181,185 |
| 10 Mar 2023 | 7.24 | 7.29 | 7.14 | 7.20 | 7.20 | 23,365,132 |
| 09 Mar 2023 | 7.38 | 7.41 | 7.33 | 7.40 | 7.40 | 9,076,908 |
| 08 Mar 2023 | 7.26 | 7.36 | 7.23 | 7.32 | 7.32 | 11,802,526 |
| 07 Mar 2023 | 7.14 | 7.33 | 7.11 | 7.33 | 7.33 | 10,692,599 |
| 06 Mar 2023 | 7.24 | 7.25 | 7.10 | 7.14 | 7.14 | 7,429,206 |
| 03 Mar 2023 | 7.10 | 7.22 | 7.09 | 7.20 | 7.20 | 7,572,463 |
| 02 Mar 2023 | 7.13 | 7.14 | 7.07 | 7.11 | 7.11 | 9,542,122 |
| 01 Mar 2023 | 6.93 | 7.09 | 6.93 | 7.06 | 7.06 | 9,899,396 |
| 28 Feb 2023 | 6.95 | 7.04 | 6.94 | 7.00 | 7.00 | 17,383,972 |
| 27 Feb 2023 | 6.90 | 6.93 | 6.82 | 6.89 | 6.89 | 11,126,318 |
| 26 Feb 2023 | 0.223634 Dividend | |||||
| 24 Feb 2023 | 6.95 | 7.02 | 6.94 | 7.01 | 6.79 | 7,416,627 |
| 23 Feb 2023 | 7.05 | 7.05 | 6.90 | 6.93 | 6.71 | 9,215,777 |
| 22 Feb 2023 | 6.88 | 7.12 | 6.87 | 7.02 | 6.80 | 15,360,532 |
| 21 Feb 2023 | 6.77 | 6.86 | 6.74 | 6.81 | 6.59 | 12,452,134 |
| 20 Feb 2023 | 6.83 | 6.85 | 6.76 | 6.77 | 6.55 | 6,895,937 |
| 17 Feb 2023 | 6.95 | 6.98 | 6.85 | 6.85 | 6.63 | 15,159,068 |
| 16 Feb 2023 | 7.01 | 7.04 | 6.93 | 7.01 | 6.79 | 13,053,049 |
| 15 Feb 2023 | 7.11 | 7.12 | 7.03 | 7.06 | 6.83 | 5,233,686 |
| 14 Feb 2023 | 7.07 | 7.17 | 7.02 | 7.11 | 6.88 | 9,074,760 |
| 13 Feb 2023 | 7.09 | 7.11 | 7.02 | 7.07 | 6.84 | 8,876,224 |
| 10 Feb 2023 | 6.99 | 7.02 | 6.95 | 6.95 | 6.73 | 8,633,217 |
| 09 Feb 2023 | 7.00 | 7.09 | 6.95 | 7.03 | 6.81 | 6,954,133 |
| 08 Feb 2023 | 7.15 | 7.16 | 7.03 | 7.03 | 6.81 | 9,511,384 |
| 07 Feb 2023 | 7.00 | 7.10 | 7.00 | 7.05 | 6.83 | 7,794,245 |
| 06 Feb 2023 | 6.99 | 7.05 | 6.97 | 7.01 | 6.79 | 9,641,913 |
| 03 Feb 2023 | 6.91 | 7.01 | 6.88 | 6.99 | 6.77 | 9,995,822 |
| 02 Feb 2023 | 6.97 | 6.99 | 6.91 | 6.93 | 6.71 | 17,216,773 |
| 01 Feb 2023 | 7.19 | 7.20 | 7.01 | 7.04 | 6.82 | 10,697,262 |
| 31 Jan 2023 | 7.10 | 7.18 | 7.09 | 7.11 | 6.88 | 15,164,787 |
| 30 Jan 2023 | 7.25 | 7.26 | 7.15 | 7.17 | 6.94 | 9,505,426 |
| 27 Jan 2023 | 7.25 | 7.30 | 7.18 | 7.24 | 7.01 | 9,984,421 |
| 25 Jan 2023 | 7.35 | 7.37 | 7.20 | 7.24 | 7.01 | 8,072,044 |
| 24 Jan 2023 | 7.36 | 7.40 | 7.32 | 7.36 | 7.13 | 9,149,596 |
| 23 Jan 2023 | 7.39 | 7.47 | 7.33 | 7.36 | 7.13 | 7,021,567 |
| 20 Jan 2023 | 7.33 | 7.41 | 7.29 | 7.35 | 7.12 | 10,785,666 |
| 19 Jan 2023 | 7.33 | 7.33 | 7.15 | 7.24 | 7.01 | 8,710,773 |
| 18 Jan 2023 | 7.45 | 7.50 | 7.35 | 7.36 | 7.13 | 11,509,268 |
| 17 Jan 2023 | 7.28 | 7.40 | 7.25 | 7.38 | 7.14 | 8,228,891 |
| 16 Jan 2023 | 7.30 | 7.38 | 7.29 | 7.34 | 7.11 | 6,592,467 |
| 13 Jan 2023 | 7.25 | 7.40 | 7.24 | 7.30 | 7.07 | 11,192,684 |
| 12 Jan 2023 | 7.11 | 7.19 | 7.09 | 7.13 | 6.90 | 7,524,462 |
| 11 Jan 2023 | 7.08 | 7.11 | 7.04 | 7.06 | 6.83 | 4,791,614 |
| 10 Jan 2023 | 7.10 | 7.12 | 7.04 | 7.05 | 6.83 | 4,585,109 |
| 09 Jan 2023 | 7.05 | 7.16 | 7.05 | 7.11 | 6.88 | 5,078,983 |
| 06 Jan 2023 | 6.91 | 7.05 | 6.89 | 7.02 | 6.80 | 7,319,628 |
| 05 Jan 2023 | 6.88 | 6.93 | 6.83 | 6.90 | 6.68 | 11,899,092 |
| 04 Jan 2023 | 6.99 | 7.06 | 6.96 | 6.96 | 6.74 | 9,621,880 |
| 03 Jan 2023 | 7.20 | 7.22 | 7.04 | 7.08 | 6.85 | 5,101,825 |
| 30 Dec 2022 | 7.11 | 7.20 | 7.09 | 7.14 | 6.91 | 5,794,553 |
| 29 Dec 2022 | 7.24 | 7.28 | 7.07 | 7.09 | 6.86 | 9,235,968 |
| 28 Dec 2022 | 7.35 | 7.38 | 7.28 | 7.38 | 7.14 | 5,579,323 |
| 23 Dec 2022 | 7.25 | 7.29 | 7.15 | 7.20 | 6.97 | 6,243,310 |
| 22 Dec 2022 | 7.37 | 7.41 | 7.30 | 7.31 | 7.08 | 6,384,368 |
| 21 Dec 2022 | 7.19 | 7.34 | 7.19 | 7.32 | 7.09 | 9,963,364 |
| 20 Dec 2022 | 7.22 | 7.32 | 7.13 | 7.13 | 6.90 | 12,792,132 |
| 19 Dec 2022 | 7.16 | 7.27 | 7.16 | 7.22 | 6.99 | 7,869,092 |
| 16 Dec 2022 | 7.15 | 7.24 | 7.15 | 7.22 | 6.99 | 21,159,822 |
| 15 Dec 2022 | 7.17 | 7.23 | 7.10 | 7.23 | 7.00 | 15,018,093 |
| 14 Dec 2022 | 7.18 | 7.23 | 7.11 | 7.16 | 6.93 | 13,971,947 |
| 13 Dec 2022 | 7.19 | 7.19 | 7.09 | 7.10 | 6.87 | 10,663,366 |
| 12 Dec 2022 | 6.99 | 7.17 | 6.98 | 7.11 | 6.88 | 14,216,712 |
| 09 Dec 2022 | 7.02 | 7.20 | 7.01 | 7.06 | 6.83 | 17,207,277 |
| 08 Dec 2022 | 7.15 | 7.17 | 7.03 | 7.09 | 6.86 | 23,396,639 |
| 07 Dec 2022 | 7.27 | 7.28 | 7.14 | 7.17 | 6.94 | 24,117,617 |
| 06 Dec 2022 | 7.16 | 7.29 | 7.15 | 7.25 | 7.02 | 9,764,919 |
| 05 Dec 2022 | 7.16 | 7.38 | 7.15 | 7.34 | 7.11 | 11,530,183 |
| 02 Dec 2022 | 7.38 | 7.44 | 7.13 | 7.15 | 6.92 | 20,344,599 |
| 01 Dec 2022 | 7.47 | 7.48 | 7.38 | 7.43 | 7.19 | 9,953,574 |
| 30 Nov 2022 | 7.24 | 7.40 | 7.19 | 7.40 | 7.16 | 22,138,600 |
| 29 Nov 2022 | 7.20 | 7.38 | 7.12 | 7.33 | 7.10 | 13,294,440 |
| 28 Nov 2022 | 7.39 | 7.40 | 7.20 | 7.25 | 7.02 | 12,624,560 |
| 25 Nov 2022 | 7.42 | 7.45 | 7.32 | 7.45 | 7.21 | 7,793,058 |
| 24 Nov 2022 | 7.42 | 7.53 | 7.40 | 7.40 | 7.16 | 9,257,440 |
| 23 Nov 2022 | 7.55 | 7.59 | 7.49 | 7.52 | 7.28 | 8,524,330 |
| 22 Nov 2022 | 7.31 | 7.49 | 7.31 | 7.47 | 7.23 | 14,997,982 |
| 21 Nov 2022 | 7.41 | 7.41 | 7.28 | 7.31 | 7.08 | 11,195,111 |
| 18 Nov 2022 | 7.38 | 7.47 | 7.37 | 7.38 | 7.14 | 8,225,208 |
| 17 Nov 2022 | 7.42 | 7.43 | 7.35 | 7.36 | 7.13 | 10,788,258 |
| 16 Nov 2022 | 7.44 | 7.52 | 7.38 | 7.43 | 7.19 | 11,586,271 |
| 15 Nov 2022 | 7.40 | 7.48 | 7.33 | 7.43 | 7.19 | 10,121,378 |
| 14 Nov 2022 | 7.60 | 7.61 | 7.45 | 7.45 | 7.21 | 11,357,899 |
| 11 Nov 2022 | 7.65 | 7.69 | 7.41 | 7.50 | 7.26 | 19,167,072 |
| 10 Nov 2022 | 7.49 | 7.69 | 7.49 | 7.52 | 7.28 | 14,321,536 |
| 09 Nov 2022 | 7.45 | 7.66 | 7.43 | 7.64 | 7.40 | 12,305,935 |
| 08 Nov 2022 | 8.06 | 8.08 | 7.52 | 7.57 | 7.33 | 18,933,661 |
| 07 Nov 2022 | 8.09 | 8.09 | 7.93 | 7.99 | 7.74 | 13,286,039 |
| 04 Nov 2022 | 7.83 | 8.02 | 7.82 | 8.00 | 7.74 | 13,116,488 |
| 03 Nov 2022 | 7.78 | 7.87 | 7.71 | 7.82 | 7.57 | 8,592,337 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
