Australia markets open in 6 hours 5 minutes

Santos Limited (STO.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
8.17-0.01 (-0.12%)
At close: 04:10PM AEST
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
24 May 20228.238.258.178.178.1713,955,060
23 May 20228.078.278.078.188.1811,696,589
20 May 20228.218.248.018.088.0819,302,300
19 May 20228.178.278.128.218.2115,033,478
18 May 20228.278.358.218.268.2613,065,938
17 May 20228.248.348.228.258.2512,658,180
16 May 20228.168.218.018.098.098,557,519
13 May 20227.888.067.868.058.0513,150,001
12 May 20228.008.027.797.807.808,929,848
11 May 20227.957.997.847.977.9713,018,893
10 May 20227.867.967.707.947.9416,147,033
09 May 20228.048.168.018.088.0810,706,072
06 May 20228.098.107.938.058.0514,992,743
05 May 20228.228.278.148.188.1814,035,513
04 May 20228.008.127.968.078.077,512,404
03 May 20228.028.067.967.987.985,391,937
02 May 20227.828.067.818.018.0111,792,040
29 Apr 20228.038.047.938.008.0011,351,502
28 Apr 20228.008.027.887.907.909,325,251
27 Apr 20227.807.927.797.887.888,379,160
26 Apr 20227.847.887.727.807.8016,451,927
22 Apr 20228.308.338.158.158.1514,003,405
21 Apr 20228.358.408.288.378.3714,268,414
20 Apr 20228.318.318.218.238.2311,272,937
19 Apr 20228.308.348.258.328.3211,096,709
14 Apr 20228.178.298.148.198.197,932,161
13 Apr 20228.158.198.068.108.1010,373,637
12 Apr 20227.988.027.908.008.0010,835,027
11 Apr 20228.058.178.008.078.0714,293,371
08 Apr 20228.008.037.918.018.0112,230,828
07 Apr 20227.958.017.897.917.919,390,445
06 Apr 20228.008.047.948.028.0214,585,737
05 Apr 20228.008.147.978.108.1011,682,700
04 Apr 20227.927.967.887.927.927,777,356
01 Apr 20227.707.917.707.907.9010,414,005
31 Mar 20227.937.997.747.747.7419,302,132
30 Mar 20227.907.917.807.877.8710,219,409
29 Mar 20227.807.937.777.927.9210,652,600
28 Mar 20227.967.997.927.947.9412,165,307
25 Mar 20227.857.977.797.947.948,465,757
24 Mar 20227.997.997.867.897.8917,127,982
23 Mar 20227.807.847.747.777.779,320,776
22 Mar 20227.817.877.727.797.7912,524,508
21 Mar 20227.487.647.477.627.628,546,096
18 Mar 20227.527.607.497.547.5430,136,580
17 Mar 20227.257.407.217.407.4017,647,840
16 Mar 20227.197.387.147.337.3313,623,497
15 Mar 20227.297.377.147.247.2418,693,081
14 Mar 20227.607.677.517.557.559,541,589
11 Mar 20227.657.657.467.577.5711,855,423
10 Mar 20227.497.667.437.597.5914,986,068
09 Mar 20228.058.067.787.787.7818,084,346
08 Mar 20228.148.157.827.867.8616,962,476
07 Mar 20228.258.378.098.178.1741,110,763
04 Mar 20227.687.787.637.767.7621,468,681
03 Mar 20227.998.117.817.847.8433,985,708
02 Mar 20227.507.737.407.717.7132,433,018
01 Mar 20227.407.427.257.267.2615,567,743
28 Feb 20227.417.417.197.267.2617,754,222
25 Feb 20227.077.206.987.157.1515,366,797
24 Feb 20227.047.186.917.107.1023,713,758
23 Feb 20227.167.237.017.137.1315,755,130
22 Feb 20227.017.156.937.097.0916,376,304
21 Feb 20226.866.966.786.876.8715,923,370
21 Feb 20220.118086 Dividend
18 Feb 20227.117.157.007.006.8819,916,268
17 Feb 20227.167.276.997.076.9526,927,957
16 Feb 20227.187.287.127.197.0714,659,728
15 Feb 20227.607.657.407.407.289,941,735
14 Feb 20227.607.767.597.727.5913,461,079
11 Feb 20227.407.517.387.427.296,733,108
10 Feb 20227.477.607.417.437.3011,843,263
09 Feb 20227.457.527.397.507.3711,047,970
08 Feb 20227.547.647.497.607.4714,357,684
07 Feb 20227.497.617.457.577.4412,344,728
04 Feb 20227.397.457.327.457.327,369,134
03 Feb 20227.377.407.297.387.2611,135,488
02 Feb 20227.317.437.307.397.2711,255,771
01 Feb 20227.187.207.097.187.0611,081,220
31 Jan 20227.037.176.977.147.028,461,639
28 Jan 20227.027.096.947.036.9125,032,784
27 Jan 20226.907.056.786.966.8421,643,441
25 Jan 20226.966.976.666.726.6114,898,990
24 Jan 20226.987.076.957.066.9410,689,193
21 Jan 20227.197.277.027.076.9517,863,871
20 Jan 20227.207.297.157.267.1415,169,217
19 Jan 20227.107.307.077.207.0815,418,970
18 Jan 20227.097.096.997.076.958,328,776
17 Jan 20227.107.157.037.066.946,351,465
14 Jan 20227.097.096.946.996.877,101,946
13 Jan 20227.097.127.047.096.9712,125,600
12 Jan 20226.926.986.866.986.8620,452,155
11 Jan 20226.706.776.686.746.637,890,658
10 Jan 20226.806.926.756.846.727,136,727
07 Jan 20226.716.806.676.796.688,131,894
06 Jan 20226.716.766.536.606.4910,192,662
05 Jan 20226.756.816.666.786.679,749,768
04 Jan 20226.456.646.416.616.507,683,759
31 Dec 20216.436.456.316.316.203,953,918
30 Dec 20216.446.466.396.406.296,291,262
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...