Advertisement
Advertisement
U.S. markets open in 4 hours
Advertisement
Advertisement
Advertisement
Advertisement

Santos Limited (STO.AX)

ASX - ASX Delayed Price. Currency in AUD
7.030.00 (0.00%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Feb 09, 2022 - Feb 09, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 09, 20237.007.096.957.037.036,933,754
Feb 09, 20237.007.096.957.037.036,933,754
Feb 08, 20237.157.167.037.037.039,511,384
Feb 07, 20237.007.107.007.057.057,794,245
Feb 06, 20236.997.056.977.017.019,641,913
Feb 03, 20236.917.016.886.996.999,995,822
Feb 02, 20236.976.996.916.936.9317,216,773
Feb 01, 20237.197.207.017.047.0410,697,262
Jan 31, 20237.107.187.097.117.1115,164,787
Jan 30, 20237.257.267.157.177.179,505,426
Jan 27, 20237.257.307.187.247.249,984,421
Jan 25, 20237.357.377.207.247.248,072,044
Jan 24, 20237.367.407.327.367.369,149,596
Jan 23, 20237.397.477.337.367.367,021,567
Jan 20, 20237.337.417.297.357.3510,785,666
Jan 19, 20237.337.337.157.247.248,710,773
Jan 18, 20237.457.507.357.367.3611,509,268
Jan 17, 20237.287.407.257.387.388,228,891
Jan 16, 20237.307.387.297.347.346,592,467
Jan 13, 20237.257.407.247.307.3011,192,684
Jan 12, 20237.117.197.097.137.137,524,462
Jan 11, 20237.087.117.047.067.064,791,614
Jan 10, 20237.107.127.047.057.054,585,109
Jan 09, 20237.057.167.057.117.115,078,983
Jan 06, 20236.917.056.897.027.027,319,628
Jan 05, 20236.886.936.836.906.9011,899,092
Jan 04, 20236.997.066.966.966.969,621,880
Jan 03, 20237.207.227.047.087.085,101,825
Dec 30, 20227.117.207.097.147.145,794,553
Dec 29, 20227.247.287.077.097.099,235,968
Dec 28, 20227.357.387.287.387.385,579,323
Dec 23, 20227.257.297.157.207.206,243,310
Dec 22, 20227.377.417.307.317.316,384,368
Dec 21, 20227.197.347.197.327.329,963,364
Dec 20, 20227.227.327.137.137.1312,792,132
Dec 19, 20227.167.277.167.227.227,869,092
Dec 16, 20227.157.247.157.227.2221,159,822
Dec 15, 20227.177.237.107.237.2315,018,093
Dec 14, 20227.187.237.117.167.1613,971,947
Dec 13, 20227.197.197.097.107.1010,663,366
Dec 12, 20226.997.176.987.117.1114,216,712
Dec 09, 20227.027.207.017.067.0617,207,277
Dec 08, 20227.157.177.037.097.0923,396,639
Dec 07, 20227.277.287.147.177.1724,117,617
Dec 06, 20227.167.297.157.257.259,764,919
Dec 05, 20227.167.387.157.347.3411,530,183
Dec 02, 20227.387.447.137.157.1520,344,599
Dec 01, 20227.477.487.387.437.439,953,574
Nov 30, 20227.247.407.197.407.4022,138,600
Nov 29, 20227.207.387.127.337.3313,294,440
Nov 28, 20227.397.407.207.257.2512,624,560
Nov 25, 20227.427.457.327.457.457,793,058
Nov 24, 20227.427.537.407.407.409,257,440
Nov 23, 20227.557.597.497.527.528,524,330
Nov 22, 20227.317.497.317.477.4714,997,982
Nov 21, 20227.417.417.287.317.3111,195,111
Nov 18, 20227.387.477.377.387.388,225,208
Nov 17, 20227.427.437.357.367.3610,788,258
Nov 16, 20227.447.527.387.437.4311,586,271
Nov 15, 20227.407.487.337.437.4310,121,378
Nov 14, 20227.607.617.457.457.4511,357,899
Nov 11, 20227.657.697.417.507.5019,167,072
Nov 10, 20227.497.697.497.527.5214,321,536
Nov 09, 20227.457.667.437.647.6412,305,935
Nov 08, 20228.068.087.527.577.5718,933,661
Nov 07, 20228.098.097.937.997.9913,286,039
Nov 04, 20227.838.027.828.008.0013,116,488
Nov 03, 20227.787.877.717.827.828,592,337
Nov 02, 20227.918.027.897.917.9111,608,034
Nov 01, 20227.787.857.657.857.8510,224,500
Oct 31, 20227.767.807.647.707.7011,350,658
Oct 28, 20227.747.857.677.777.7710,548,954
Oct 27, 20227.787.817.717.767.767,368,649
Oct 26, 20227.657.697.617.617.616,557,249
Oct 25, 20227.647.687.617.667.668,762,332
Oct 24, 20227.727.757.577.597.598,288,685
Oct 21, 20227.437.617.417.607.6017,722,591
Oct 20, 20227.557.667.487.537.5313,450,325
Oct 19, 20227.337.467.267.387.388,492,919
Oct 18, 20227.637.647.427.487.489,546,426
Oct 17, 20227.587.627.537.577.577,274,360
Oct 14, 20227.717.827.677.807.807,120,207
Oct 13, 20227.537.557.447.477.478,234,659
Oct 12, 20227.697.717.517.537.539,611,103
Oct 11, 20227.767.807.717.727.727,738,555
Oct 10, 20227.907.927.767.827.828,787,656
Oct 07, 20227.787.937.777.907.9012,253,087
Oct 06, 20227.687.767.687.757.7513,207,376
Oct 05, 20227.577.657.507.617.6110,689,140
Oct 04, 20227.357.497.317.477.4713,462,196
Oct 03, 20227.237.307.147.177.178,161,308
Sep 30, 20227.047.136.997.097.0910,735,963
Sep 29, 20227.097.127.027.027.0213,871,366
Sep 28, 20226.907.136.826.866.8617,853,917
Sep 27, 20226.937.046.876.956.9521,589,854
Sep 26, 20227.117.146.866.886.8818,332,349
Sep 23, 20227.617.667.347.427.4216,558,559
Sep 21, 20227.787.817.697.757.758,692,356
Sep 20, 20227.847.897.797.837.838,550,683
Sep 19, 20227.707.797.677.717.715,176,499
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement