Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Santos Limited (STO.AX)

ASX - ASX Delayed Price. Currency in AUD
7.09-0.08 (-1.12%)
At close: 04:10PM AEDT
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 2022------
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
Sep 16, 20227.807.857.687.777.7734,475,769
Sep 15, 20227.827.997.787.967.9613,080,625
Sep 14, 20227.677.787.677.697.699,819,998
Sep 13, 20227.847.917.817.837.838,334,875
Sep 12, 20227.877.877.697.717.7113,079,789
Sep 09, 20227.677.867.657.857.8511,719,742
Sep 08, 20227.607.817.587.777.7717,480,906
Sep 07, 20227.767.847.767.817.8111,561,173
Sep 06, 20228.068.097.947.947.949,731,570
Sep 05, 20227.928.027.837.977.9711,242,624
Sep 02, 20227.707.767.637.737.739,975,651
Sep 01, 20227.797.857.677.677.6714,405,925
Aug 31, 20227.787.937.747.897.8915,968,034
Aug 30, 20228.088.127.967.977.9714,787,386
Aug 29, 20227.787.897.717.857.8511,115,848
Aug 26, 20227.747.967.737.917.9110,110,813
Aug 25, 20227.827.947.807.827.8213,097,580
Aug 24, 20227.787.807.597.727.7215,717,949
Aug 23, 20227.447.647.407.567.5613,118,128
Aug 22, 20227.457.497.357.397.3913,464,551
Aug 19, 20227.257.537.237.527.5223,544,986
Aug 18, 20226.917.146.917.077.0712,086,124
Aug 17, 20226.997.046.866.916.9125,686,941
Aug 16, 20226.947.106.877.087.0810,344,112
Aug 15, 20227.157.177.097.107.105,560,166
Aug 12, 20227.207.217.107.187.189,377,057
Aug 11, 20226.947.126.937.127.1211,110,628
Aug 10, 20226.987.076.966.966.9610,815,561
Aug 09, 20227.067.077.017.037.037,198,059
Aug 08, 20226.967.076.927.057.058,612,211
Aug 05, 20226.906.956.866.956.957,488,449
Aug 04, 20227.057.066.977.007.0010,989,699
Aug 03, 20227.157.197.097.097.0911,033,966
Aug 02, 20227.307.337.227.247.2410,202,442
Aug 01, 20227.427.437.307.387.3810,861,226
Jul 29, 20227.367.447.287.307.3016,205,969
Jul 28, 20227.377.387.207.247.247,646,057
Jul 27, 20227.097.187.087.177.174,226,467
Jul 26, 20227.117.197.097.177.178,187,906
Jul 25, 20226.977.066.956.996.998,681,065
Jul 22, 20227.137.147.027.037.0315,895,662
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement