STO.AX - Santos Limited

ASX - ASX Delayed Price. Currency in AUD
DateOpenHighLowClose*Adj Close**Volume
Nov 23, 20175.175.225.125.135.135,627,842
Nov 22, 20175.105.175.105.135.1313,205,715
Nov 21, 20175.045.075.035.075.076,949,186
Nov 20, 20175.085.145.035.045.0419,812,518
Nov 17, 20174.985.144.965.015.0119,898,335
Nov 16, 20174.904.974.824.954.9535,975,346
Nov 15, 20174.394.394.314.384.389,840,922
Nov 14, 20174.504.504.454.484.486,873,396
Nov 13, 20174.474.614.454.584.587,654,046
Nov 10, 20174.564.584.454.494.4911,405,905
Nov 09, 20174.754.754.574.654.6513,864,350
Nov 08, 20174.704.784.684.784.788,492,862
Nov 07, 20174.674.784.674.764.7611,503,629
Nov 06, 20174.614.694.594.594.599,789,977
Nov 03, 20174.574.614.564.564.564,408,143
Nov 02, 20174.604.624.554.564.564,922,770
Nov 01, 20174.544.594.524.584.585,517,959
Oct 31, 20174.514.574.494.504.506,588,099
Oct 30, 20174.394.514.394.514.518,443,592
Oct 27, 20174.374.404.314.354.359,061,281
Oct 26, 20174.354.384.324.364.366,474,593
Oct 25, 20174.304.354.284.354.355,435,597
Oct 24, 20174.284.294.224.284.287,719,382
Oct 23, 20174.294.324.264.304.305,473,697
Oct 20, 20174.234.274.154.264.267,276,013
Oct 19, 20174.254.304.244.284.287,643,315
Oct 18, 20174.224.244.204.234.234,332,783
Oct 17, 20174.204.264.194.234.236,848,911
Oct 16, 20174.194.214.184.194.194,932,586
Oct 13, 20174.134.184.124.174.178,121,626
Oct 12, 20174.094.174.084.154.157,878,661
Oct 11, 20174.064.104.054.074.079,598,115
Oct 10, 20174.014.074.004.044.044,443,363
Oct 09, 20174.064.094.024.054.053,819,677
Oct 06, 20174.034.094.024.094.098,574,405
Oct 05, 20173.954.023.944.004.005,666,840
Oct 04, 20173.973.993.943.973.979,581,715
Oct 03, 20174.004.033.984.014.018,000,349
Oct 02, 20174.014.094.014.054.053,723,200
Sep 29, 20174.034.074.004.024.0213,352,572
Sep 28, 20174.174.184.064.084.086,333,707
Sep 27, 20174.194.194.114.144.146,506,510
Sep 26, 20174.104.204.094.174.1713,944,456
Sep 25, 20174.004.043.994.034.037,696,119
Sep 22, 20174.004.013.943.993.996,156,581
Sep 21, 20174.004.043.973.993.999,147,211
Sep 20, 20173.953.963.913.923.926,431,013
Sep 19, 20173.983.993.953.963.964,599,277
Sep 18, 20173.913.993.913.973.978,459,341
Sep 15, 20173.943.963.883.913.917,247,262
Sep 14, 20173.913.963.913.943.945,036,101
Sep 13, 20173.963.993.903.903.908,538,002
Sep 12, 20173.963.963.873.923.929,765,342
Sep 11, 20173.853.973.833.953.9511,149,314
Sep 08, 20173.933.933.823.853.857,585,825
Sep 07, 20173.933.943.883.903.909,818,257
Sep 06, 20173.803.903.803.903.9011,248,898
Sep 05, 20173.753.833.733.813.819,223,156
Sep 04, 20173.753.813.723.753.7510,637,147
Sep 01, 20173.783.823.753.763.7611,870,410
Aug 31, 20173.743.763.683.763.7611,902,468
Aug 30, 20173.763.823.723.773.7711,957,666
Aug 29, 20173.693.773.683.763.7612,159,280
Aug 28, 20173.703.783.673.743.7412,644,126
Aug 25, 20173.473.703.473.663.6624,404,883
Aug 24, 20173.523.533.403.473.4710,666,617
Aug 23, 20173.453.483.413.463.468,467,434
Aug 22, 20173.313.423.313.403.407,271,170
Aug 21, 20173.343.353.313.333.335,415,003
Aug 18, 20173.273.313.263.293.295,086,459
Aug 17, 20173.323.333.263.303.306,411,512
Aug 16, 20173.293.333.263.333.337,135,978
Aug 15, 20173.293.313.263.283.285,388,970
Aug 14, 20173.343.383.323.353.354,458,374
Aug 11, 20173.343.353.303.333.338,214,936
Aug 10, 20173.403.423.373.393.393,794,942
Aug 09, 20173.403.423.353.393.396,747,779
Aug 08, 20173.473.473.373.433.435,221,805
Aug 07, 20173.353.473.343.473.479,699,385
Aug 04, 20173.383.393.323.333.3315,726,304
Aug 03, 20173.383.423.383.413.416,226,104
Aug 02, 20173.383.403.353.393.395,591,980
Aug 01, 20173.403.433.383.423.427,140,946
Jul 31, 20173.403.433.363.393.396,649,445
Jul 28, 20173.363.383.313.373.3713,798,633
Jul 27, 20173.423.463.323.363.3612,019,193
Jul 26, 20173.333.393.313.393.3913,378,172
Jul 25, 20173.233.233.203.223.226,348,078
Jul 24, 20173.203.233.163.193.1910,882,677
Jul 21, 20173.283.293.223.263.269,833,021
Jul 20, 20173.113.293.113.273.2723,143,356
Jul 19, 20173.023.032.983.023.026,656,774
Jul 18, 20173.063.073.023.043.046,583,517
Jul 17, 20173.003.082.993.073.076,013,368
Jul 14, 20172.932.992.922.992.998,715,696
Jul 13, 20172.922.932.902.912.914,565,140
Jul 12, 20172.932.942.892.912.915,938,820
Jul 11, 20172.912.942.892.902.906,281,588
Jul 10, 20172.932.932.872.912.9110,721,359
Jul 07, 20173.013.022.952.952.959,771,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...