Australia markets closed

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
6.85-0.05 (-0.72%)
At close: 04:10PM AEDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20236.826.896.796.856.858,688,808
24 Mar 20236.826.896.796.856.8510,077,171
23 Mar 20236.917.006.886.906.905,082,053
22 Mar 20236.907.026.856.996.998,187,159
21 Mar 20236.866.906.776.776.777,849,967
20 Mar 20236.836.926.726.746.748,908,525
17 Mar 20236.906.976.886.936.9317,965,958
16 Mar 20236.966.996.826.826.8229,900,996
15 Mar 20237.057.187.027.177.1714,859,044
14 Mar 20237.147.156.967.117.1118,503,934
13 Mar 20237.227.287.177.247.2410,181,185
10 Mar 20237.247.297.147.207.2023,365,132
09 Mar 20237.387.417.337.407.409,076,908
08 Mar 20237.267.367.237.327.3211,802,526
07 Mar 20237.147.337.117.337.3310,692,599
06 Mar 20237.247.257.107.147.147,429,206
03 Mar 20237.107.227.097.207.207,572,463
02 Mar 20237.137.147.077.117.119,542,122
01 Mar 20236.937.096.937.067.069,899,396
28 Feb 20236.957.046.947.007.0017,383,972
27 Feb 20236.906.936.826.896.8911,126,318
26 Feb 20230.223634 Dividend
24 Feb 20236.957.026.947.016.797,416,627
23 Feb 20237.057.056.906.936.719,215,777
22 Feb 20236.887.126.877.026.8015,360,532
21 Feb 20236.776.866.746.816.5912,452,134
20 Feb 20236.836.856.766.776.556,895,937
17 Feb 20236.956.986.856.856.6315,159,068
16 Feb 20237.017.046.937.016.7913,053,049
15 Feb 20237.117.127.037.066.835,233,686
14 Feb 20237.077.177.027.116.889,074,760
13 Feb 20237.097.117.027.076.848,876,224
10 Feb 20236.997.026.956.956.738,633,217
09 Feb 20237.007.096.957.036.816,954,133
08 Feb 20237.157.167.037.036.819,511,384
07 Feb 20237.007.107.007.056.837,794,245
06 Feb 20236.997.056.977.016.799,641,913
03 Feb 20236.917.016.886.996.779,995,822
02 Feb 20236.976.996.916.936.7117,216,773
01 Feb 20237.197.207.017.046.8210,697,262
31 Jan 20237.107.187.097.116.8815,164,787
30 Jan 20237.257.267.157.176.949,505,426
27 Jan 20237.257.307.187.247.019,984,421
25 Jan 20237.357.377.207.247.018,072,044
24 Jan 20237.367.407.327.367.139,149,596
23 Jan 20237.397.477.337.367.137,021,567
20 Jan 20237.337.417.297.357.1210,785,666
19 Jan 20237.337.337.157.247.018,710,773
18 Jan 20237.457.507.357.367.1311,509,268
17 Jan 20237.287.407.257.387.148,228,891
16 Jan 20237.307.387.297.347.116,592,467
13 Jan 20237.257.407.247.307.0711,192,684
12 Jan 20237.117.197.097.136.907,524,462
11 Jan 20237.087.117.047.066.834,791,614
10 Jan 20237.107.127.047.056.834,585,109
09 Jan 20237.057.167.057.116.885,078,983
06 Jan 20236.917.056.897.026.807,319,628
05 Jan 20236.886.936.836.906.6811,899,092
04 Jan 20236.997.066.966.966.749,621,880
03 Jan 20237.207.227.047.086.855,101,825
30 Dec 20227.117.207.097.146.915,794,553
29 Dec 20227.247.287.077.096.869,235,968
28 Dec 20227.357.387.287.387.145,579,323
23 Dec 20227.257.297.157.206.976,243,310
22 Dec 20227.377.417.307.317.086,384,368
21 Dec 20227.197.347.197.327.099,963,364
20 Dec 20227.227.327.137.136.9012,792,132
19 Dec 20227.167.277.167.226.997,869,092
16 Dec 20227.157.247.157.226.9921,159,822
15 Dec 20227.177.237.107.237.0015,018,093
14 Dec 20227.187.237.117.166.9313,971,947
13 Dec 20227.197.197.097.106.8710,663,366
12 Dec 20226.997.176.987.116.8814,216,712
09 Dec 20227.027.207.017.066.8317,207,277
08 Dec 20227.157.177.037.096.8623,396,639
07 Dec 20227.277.287.147.176.9424,117,617
06 Dec 20227.167.297.157.257.029,764,919
05 Dec 20227.167.387.157.347.1111,530,183
02 Dec 20227.387.447.137.156.9220,344,599
01 Dec 20227.477.487.387.437.199,953,574
30 Nov 20227.247.407.197.407.1622,138,600
29 Nov 20227.207.387.127.337.1013,294,440
28 Nov 20227.397.407.207.257.0212,624,560
25 Nov 20227.427.457.327.457.217,793,058
24 Nov 20227.427.537.407.407.169,257,440
23 Nov 20227.557.597.497.527.288,524,330
22 Nov 20227.317.497.317.477.2314,997,982
21 Nov 20227.417.417.287.317.0811,195,111
18 Nov 20227.387.477.377.387.148,225,208
17 Nov 20227.427.437.357.367.1310,788,258
16 Nov 20227.447.527.387.437.1911,586,271
15 Nov 20227.407.487.337.437.1910,121,378
14 Nov 20227.607.617.457.457.2111,357,899
11 Nov 20227.657.697.417.507.2619,167,072
10 Nov 20227.497.697.497.527.2814,321,536
09 Nov 20227.457.667.437.647.4012,305,935
08 Nov 20228.068.087.527.577.3318,933,661
07 Nov 20228.098.097.937.997.7413,286,039
04 Nov 20227.838.027.828.007.7413,116,488
03 Nov 20227.787.877.717.827.578,592,337
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...