Santos Limited (STO.AX)
ASX - ASX Delayed Price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 7.65 | 7.68 | 7.53 | 7.55 | 7.55 | 6,260,880 |
| May 16, 2024 | 7.78 | 7.78 | 7.66 | 7.68 | 7.68 | 7,773,013 |
| May 15, 2024 | 7.73 | 7.76 | 7.69 | 7.72 | 7.72 | 2,935,649 |
| May 14, 2024 | 7.76 | 7.80 | 7.70 | 7.73 | 7.73 | 5,097,915 |
| May 13, 2024 | 7.83 | 7.83 | 7.73 | 7.79 | 7.79 | 5,627,916 |
| May 10, 2024 | 7.76 | 7.86 | 7.73 | 7.86 | 7.86 | 7,779,426 |
| May 09, 2024 | 7.69 | 7.70 | 7.62 | 7.70 | 7.70 | 5,161,490 |
| May 08, 2024 | 7.61 | 7.68 | 7.60 | 7.63 | 7.63 | 5,512,653 |
| May 07, 2024 | 7.52 | 7.55 | 7.45 | 7.55 | 7.55 | 6,744,859 |
| May 06, 2024 | 7.50 | 7.52 | 7.41 | 7.48 | 7.48 | 4,311,532 |
| May 03, 2024 | 7.51 | 7.54 | 7.48 | 7.48 | 7.48 | 4,024,582 |
| May 02, 2024 | 7.50 | 7.51 | 7.42 | 7.48 | 7.48 | 9,106,398 |
| May 01, 2024 | 7.62 | 7.64 | 7.51 | 7.54 | 7.54 | 5,935,992 |
| Apr 30, 2024 | 7.61 | 7.72 | 7.57 | 7.70 | 7.70 | 5,519,327 |
| Apr 29, 2024 | 7.77 | 7.77 | 7.62 | 7.66 | 7.66 | 4,927,411 |
| Apr 26, 2024 | 7.74 | 7.75 | 7.67 | 7.72 | 7.72 | 5,287,567 |
| Apr 24, 2024 | 7.81 | 7.82 | 7.70 | 7.75 | 7.75 | 8,419,398 |
| Apr 23, 2024 | 7.76 | 7.83 | 7.68 | 7.71 | 7.71 | 5,224,953 |
| Apr 22, 2024 | 7.84 | 7.85 | 7.68 | 7.74 | 7.74 | 7,579,208 |
| Apr 19, 2024 | 7.68 | 7.99 | 7.58 | 7.83 | 7.83 | 16,495,546 |
| Apr 18, 2024 | 7.70 | 7.74 | 7.66 | 7.69 | 7.69 | 5,632,265 |
| Apr 17, 2024 | 7.75 | 7.78 | 7.68 | 7.72 | 7.72 | 4,228,553 |
| Apr 16, 2024 | 7.84 | 7.84 | 7.71 | 7.76 | 7.76 | 5,708,733 |
| Apr 15, 2024 | 7.81 | 7.93 | 7.80 | 7.88 | 7.88 | 6,893,673 |
| Apr 12, 2024 | 7.78 | 7.82 | 7.73 | 7.81 | 7.81 | 4,804,324 |
| Apr 11, 2024 | 7.67 | 7.88 | 7.66 | 7.84 | 7.84 | 7,276,693 |
| Apr 10, 2024 | 7.67 | 7.76 | 7.64 | 7.74 | 7.74 | 8,967,699 |
| Apr 09, 2024 | 7.83 | 7.84 | 7.67 | 7.69 | 7.69 | 13,737,185 |
| Apr 08, 2024 | 7.94 | 7.95 | 7.82 | 7.85 | 7.85 | 12,061,287 |
| Apr 05, 2024 | 7.87 | 8.03 | 7.85 | 7.93 | 7.93 | 16,699,580 |
| Apr 04, 2024 | 7.91 | 7.92 | 7.85 | 7.88 | 7.88 | 6,984,491 |
| Apr 03, 2024 | 7.80 | 7.93 | 7.78 | 7.83 | 7.83 | 8,205,541 |
| Apr 02, 2024 | 7.75 | 7.85 | 7.75 | 7.84 | 7.84 | 7,760,507 |
| Mar 28, 2024 | 7.76 | 7.78 | 7.70 | 7.75 | 7.75 | 10,917,778 |
| Mar 27, 2024 | 7.58 | 7.72 | 7.55 | 7.70 | 7.70 | 6,064,925 |
| Mar 26, 2024 | 7.59 | 7.73 | 7.58 | 7.61 | 7.61 | 13,965,946 |
| Mar 25, 2024 | 7.57 | 7.61 | 7.53 | 7.58 | 7.58 | 6,284,659 |
| Mar 22, 2024 | 7.47 | 7.51 | 7.41 | 7.50 | 7.50 | 7,738,901 |
| Mar 21, 2024 | 7.52 | 7.54 | 7.46 | 7.50 | 7.50 | 8,157,364 |
| Mar 20, 2024 | 7.53 | 7.56 | 7.46 | 7.49 | 7.49 | 5,971,074 |
| Mar 19, 2024 | 7.38 | 7.52 | 7.38 | 7.49 | 7.49 | 7,718,810 |
| Mar 18, 2024 | 7.33 | 7.36 | 7.31 | 7.36 | 7.36 | 6,021,645 |
| Mar 15, 2024 | 7.17 | 7.37 | 7.12 | 7.34 | 7.34 | 26,415,094 |
| Mar 14, 2024 | 7.20 | 7.23 | 7.17 | 7.17 | 7.17 | 7,467,270 |
| Mar 13, 2024 | 7.11 | 7.15 | 7.05 | 7.15 | 7.15 | 7,147,712 |
| Mar 12, 2024 | 7.12 | 7.14 | 7.06 | 7.11 | 7.11 | 6,589,506 |
| Mar 11, 2024 | 7.23 | 7.24 | 7.10 | 7.15 | 7.15 | 5,671,566 |
| Mar 08, 2024 | 7.31 | 7.31 | 7.18 | 7.28 | 7.28 | 10,462,204 |
| Mar 07, 2024 | 7.17 | 7.31 | 7.17 | 7.24 | 7.24 | 7,551,809 |
| Mar 06, 2024 | 7.22 | 7.23 | 7.11 | 7.18 | 7.18 | 5,259,717 |
| Mar 05, 2024 | 7.22 | 7.28 | 7.18 | 7.22 | 7.22 | 6,584,173 |
| Mar 04, 2024 | 7.20 | 7.29 | 7.18 | 7.26 | 7.26 | 8,106,879 |
| Mar 01, 2024 | 7.08 | 7.20 | 7.08 | 7.20 | 7.20 | 5,637,560 |
| Feb 29, 2024 | 7.11 | 7.16 | 7.04 | 7.08 | 7.08 | 13,204,997 |
| Feb 28, 2024 | 7.04 | 7.11 | 7.00 | 7.09 | 7.09 | 7,447,521 |
| Feb 27, 2024 | 7.06 | 7.14 | 6.99 | 6.99 | 6.99 | 8,454,326 |
| Feb 26, 2024 | 7.16 | 7.18 | 7.03 | 7.03 | 7.03 | 13,915,523 |
| Feb 26, 2024 | 0.268289 Dividend | |||||
| Feb 23, 2024 | 7.39 | 7.45 | 7.35 | 7.42 | 7.15 | 6,723,434 |
| Feb 22, 2024 | 7.42 | 7.44 | 7.33 | 7.35 | 7.08 | 7,304,611 |
| Feb 21, 2024 | 7.38 | 7.38 | 7.25 | 7.34 | 7.07 | 7,470,491 |
| Feb 20, 2024 | 7.35 | 7.40 | 7.28 | 7.40 | 7.13 | 7,207,157 |
| Feb 19, 2024 | 7.37 | 7.43 | 7.30 | 7.33 | 7.06 | 4,930,130 |
| Feb 16, 2024 | 7.40 | 7.48 | 7.34 | 7.37 | 7.10 | 7,548,921 |
| Feb 15, 2024 | 7.34 | 7.39 | 7.27 | 7.33 | 7.06 | 10,058,337 |
| Feb 14, 2024 | 7.31 | 7.39 | 7.26 | 7.39 | 7.12 | 5,536,269 |
| Feb 13, 2024 | 7.33 | 7.41 | 7.31 | 7.38 | 7.11 | 5,123,588 |
| Feb 12, 2024 | 7.31 | 7.37 | 7.29 | 7.34 | 7.07 | 4,973,250 |
| Feb 09, 2024 | 7.35 | 7.42 | 7.29 | 7.32 | 7.06 | 11,118,611 |
| Feb 08, 2024 | 7.44 | 7.45 | 7.29 | 7.34 | 7.07 | 20,004,579 |
| Feb 07, 2024 | 7.90 | 7.98 | 7.19 | 7.41 | 7.14 | 24,127,279 |
| Feb 06, 2024 | 7.82 | 7.88 | 7.76 | 7.87 | 7.59 | 4,651,141 |
| Feb 05, 2024 | 7.79 | 7.87 | 7.75 | 7.84 | 7.56 | 2,955,364 |
| Feb 02, 2024 | 7.78 | 7.90 | 7.76 | 7.90 | 7.61 | 5,853,659 |
| Feb 01, 2024 | 7.75 | 7.80 | 7.70 | 7.76 | 7.48 | 8,913,663 |
| Jan 31, 2024 | 7.77 | 7.85 | 7.74 | 7.85 | 7.57 | 10,674,059 |
| Jan 30, 2024 | 7.69 | 7.78 | 7.69 | 7.76 | 7.48 | 8,501,307 |
| Jan 29, 2024 | 7.78 | 7.88 | 7.73 | 7.80 | 7.52 | 8,139,095 |
| Jan 25, 2024 | 7.70 | 7.72 | 7.62 | 7.67 | 7.39 | 4,659,926 |
| Jan 24, 2024 | 7.65 | 7.70 | 7.59 | 7.61 | 7.33 | 5,603,786 |
| Jan 23, 2024 | 7.67 | 7.71 | 7.63 | 7.65 | 7.37 | 4,434,126 |
| Jan 22, 2024 | 7.61 | 7.70 | 7.58 | 7.66 | 7.38 | 3,533,154 |
| Jan 19, 2024 | 7.69 | 7.71 | 7.62 | 7.64 | 7.36 | 5,122,471 |
| Jan 18, 2024 | 7.54 | 7.57 | 7.50 | 7.57 | 7.30 | 4,055,409 |
| Jan 17, 2024 | 7.69 | 7.69 | 7.55 | 7.63 | 7.35 | 7,095,278 |
| Jan 16, 2024 | 7.78 | 7.79 | 7.66 | 7.69 | 7.41 | 8,368,267 |
| Jan 15, 2024 | 7.56 | 7.60 | 7.53 | 7.58 | 7.31 | 1,166,164 |
| Jan 12, 2024 | 7.43 | 7.59 | 7.43 | 7.55 | 7.28 | 6,836,876 |
| Jan 11, 2024 | 7.48 | 7.50 | 7.41 | 7.44 | 7.17 | 6,060,462 |
| Jan 10, 2024 | 7.58 | 7.60 | 7.49 | 7.50 | 7.23 | 6,425,467 |
| Jan 09, 2024 | 7.59 | 7.61 | 7.54 | 7.57 | 7.30 | 3,892,559 |
| Jan 08, 2024 | 7.62 | 7.66 | 7.53 | 7.59 | 7.32 | 4,135,953 |
| Jan 05, 2024 | 7.64 | 7.66 | 7.61 | 7.64 | 7.36 | 2,267,272 |
| Jan 04, 2024 | 7.65 | 7.68 | 7.59 | 7.66 | 7.38 | 6,742,861 |
| Jan 03, 2024 | 7.55 | 7.61 | 7.54 | 7.56 | 7.29 | 8,627,046 |
| Jan 02, 2024 | 7.62 | 7.71 | 7.58 | 7.68 | 7.40 | 3,496,681 |
| Dec 29, 2023 | 7.64 | 7.66 | 7.59 | 7.60 | 7.33 | 3,384,180 |
| Dec 28, 2023 | 7.63 | 7.68 | 7.62 | 7.67 | 7.39 | 3,028,365 |
| Dec 27, 2023 | 7.68 | 7.71 | 7.61 | 7.65 | 7.37 | 4,495,322 |
| Dec 22, 2023 | 7.60 | 7.63 | 7.57 | 7.58 | 7.31 | 9,011,207 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.