Santos Limited STO
ASX · Australia · Energy Minerals
AUD 8.39-0.23 (-2.67%)
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 8.39 | -2.67% | AUD 8.55 | AUD 8.61 | AUD 8.35 | 10.65M |
| 2026-09-30 | AUD 8.62 | +1.53% | AUD 8.46 | AUD 8.65 | AUD 8.43 | 13.89M |
| 2026-09-29 | AUD 8.49 | -1.05% | AUD 8.60 | AUD 8.62 | AUD 8.39 | 10.93M |
| 2026-09-28 | AUD 8.58 | +0.23% | AUD 8.52 | AUD 8.66 | AUD 8.48 | 11.46M |
| 2026-09-25 | AUD 8.56 | +0.12% | AUD 8.63 | AUD 8.64 | AUD 8.51 | 11.56M |
| 2026-09-24 | AUD 8.55 | +1.79% | AUD 8.48 | AUD 8.60 | AUD 8.45 | 10.39M |
| 2026-09-23 | AUD 8.40 | -1.52% | AUD 8.50 | AUD 8.50 | AUD 8.36 | 10.26M |
| 2026-09-22 | AUD 8.53 | -1.39% | AUD 8.52 | AUD 8.60 | AUD 8.45 | 8.77M |
| 2026-09-21 | AUD 8.65 | +1.65% | AUD 8.68 | AUD 8.68 | AUD 8.54 | 10.74M |
| 2026-09-18 | AUD 8.51 | -0.70% | AUD 8.58 | AUD 8.61 | AUD 8.48 | 22.74M |
| 2026-09-17 | AUD 8.57 | -1.83% | AUD 8.70 | AUD 8.70 | AUD 8.45 | 15.37M |
| 2026-09-16 | AUD 8.73 | +2.11% | AUD 8.70 | AUD 8.81 | AUD 8.67 | 12.17M |
| 2026-09-15 | AUD 8.55 | -2.06% | AUD 8.58 | AUD 8.66 | AUD 8.53 | 9.83M |
| 2026-09-14 | AUD 8.73 | +1.63% | AUD 8.60 | AUD 8.75 | AUD 8.60 | 9.54M |
| 2026-09-11 | AUD 8.59 | +0.70% | AUD 8.56 | AUD 8.68 | AUD 8.56 | 10.26M |
| 2026-09-10 | AUD 8.53 | +0.12% | AUD 8.57 | AUD 8.60 | AUD 8.47 | 8.72M |
| 2026-09-09 | AUD 8.52 | +1.31% | AUD 8.50 | AUD 8.62 | AUD 8.49 | 12.20M |
| 2026-09-08 | AUD 8.41 | +0.72% | AUD 8.38 | AUD 8.46 | AUD 8.33 | 7.31M |
| 2026-09-07 | AUD 8.35 | +1.71% | AUD 8.27 | AUD 8.37 | AUD 8.25 | 5.39M |
| 2026-09-04 | AUD 8.21 | -0.85% | AUD 8.30 | AUD 8.34 | AUD 8.21 | 8.05M |
| 2026-09-03 | AUD 8.28 | -0.36% | AUD 8.37 | AUD 8.39 | AUD 8.25 | 8.58M |
| 2026-09-02 | AUD 8.31 | +0.36% | AUD 8.36 | AUD 8.45 | AUD 8.26 | 8.92M |
| 2026-09-01 | AUD 8.28 | +1.72% | AUD 8.22 | AUD 8.34 | AUD 8.19 | 9.86M |
| 2026-08-31 | AUD 8.14 | +0.25% | AUD 8.17 | AUD 8.25 | AUD 8.12 | 13.80M |
| 2026-08-28 | AUD 8.12 | +0.74% | AUD 8.08 | AUD 8.18 | AUD 8.07 | 6.00M |
| 2026-08-27 | AUD 8.06 | +0.12% | AUD 8.05 | AUD 8.16 | AUD 8.02 | 7.45M |
| 2026-08-26 | AUD 8.05 | -1.23% | AUD 8.00 | AUD 8.07 | AUD 7.89 | 19.50M |
| 2026-08-25 | AUD 8.15 | -1.33% | AUD 8.18 | AUD 8.32 | AUD 8.15 | 9.61M |
| 2026-08-24 | AUD 8.26 | -1.78% | AUD 8.20 | AUD 8.26 | AUD 8.16 | 13.13M |
| 2026-08-21 | AUD 8.41 | -0.47% | AUD 8.47 | AUD 8.64 | AUD 8.37 | 15.58M |
| 2026-08-20 | AUD 8.45 | +1.68% | AUD 8.34 | AUD 8.48 | AUD 8.26 | 12.67M |
| 2026-08-19 | AUD 8.31 | +2.47% | AUD 8.18 | AUD 8.42 | AUD 8.09 | 14.71M |
| 2026-08-18 | AUD 8.11 | +0.75% | AUD 8.07 | AUD 8.17 | AUD 8.06 | 8.53M |
| 2026-08-17 | AUD 8.05 | +0.75% | AUD 8.02 | AUD 8.08 | AUD 8.00 | 7.49M |
| 2026-08-14 | AUD 7.99 | -0.62% | AUD 7.99 | AUD 8.07 | AUD 7.94 | 7.10M |
| 2026-08-13 | AUD 8.04 | +0.12% | AUD 7.99 | AUD 8.04 | AUD 7.90 | 6.66M |
| 2026-08-12 | AUD 8.03 | -0.37% | AUD 8.02 | AUD 8.10 | AUD 8.00 | 7.36M |
| 2026-08-11 | AUD 8.06 | +5.36% | AUD 7.85 | AUD 8.07 | AUD 7.82 | 13.81M |
| 2026-08-10 | AUD 7.65 | -0.13% | AUD 7.68 | AUD 7.71 | AUD 7.62 | 7.11M |
| 2026-08-07 | AUD 7.66 | +0.39% | AUD 7.67 | AUD 7.76 | AUD 7.62 | 8.22M |
| 2026-08-06 | AUD 7.63 | +0.53% | AUD 7.55 | AUD 7.63 | AUD 7.51 | 9.99M |
| 2026-08-05 | AUD 7.59 | -2.19% | AUD 7.59 | AUD 7.66 | AUD 7.55 | 11.72M |
| 2026-08-04 | AUD 7.76 | +0.91% | AUD 7.61 | AUD 7.77 | AUD 7.61 | 8.37M |
| 2026-08-03 | AUD 7.69 | -1.91% | AUD 7.74 | AUD 7.75 | AUD 7.65 | 9.02M |
| 2026-07-31 | AUD 7.84 | +0.13% | AUD 7.84 | AUD 7.97 | AUD 7.77 | 11.36M |
| 2026-07-30 | AUD 7.83 | +0.77% | AUD 7.85 | AUD 7.87 | AUD 7.75 | 14.67M |
| 2026-07-29 | AUD 7.77 | 0.00% | AUD 7.78 | AUD 7.85 | AUD 7.72 | 14.25M |
| 2026-07-28 | AUD 7.77 | +1.17% | AUD 7.59 | AUD 7.79 | AUD 7.51 | 14.96M |
| 2026-07-27 | AUD 7.68 | -3.64% | AUD 7.78 | AUD 7.80 | AUD 7.58 | 11.88M |
| 2026-07-24 | AUD 7.97 | +1.53% | AUD 7.95 | AUD 8.09 | AUD 7.89 | 13.10M |
| 2026-07-23 | AUD 7.85 | 0.00% | AUD 7.85 | AUD 7.97 | AUD 7.69 | 21.36M |
| 2026-07-22 | AUD 7.85 | +1.03% | AUD 7.78 | AUD 7.88 | AUD 7.71 | 9.67M |
| 2026-07-21 | AUD 7.77 | -0.89% | AUD 7.80 | AUD 7.83 | AUD 7.71 | 9.11M |
| 2026-07-20 | AUD 7.84 | +2.08% | AUD 7.76 | AUD 7.89 | AUD 7.75 | 9.49M |
| 2026-07-17 | AUD 7.68 | +1.86% | AUD 7.58 | AUD 7.70 | AUD 7.56 | 12.45M |
| 2026-07-16 | AUD 7.54 | -1.82% | AUD 7.70 | AUD 7.70 | AUD 7.54 | 14.10M |
| 2026-07-15 | AUD 7.68 | -0.26% | AUD 7.68 | AUD 7.73 | AUD 7.60 | 12.33M |
| 2026-07-14 | AUD 7.70 | +1.32% | AUD 7.79 | AUD 7.82 | AUD 7.66 | 10.38M |
| 2026-07-13 | AUD 7.60 | -0.26% | AUD 7.72 | AUD 7.74 | AUD 7.58 | 11.35M |
| 2026-07-10 | AUD 7.62 | -0.39% | AUD 7.48 | AUD 7.62 | AUD 7.45 | 9.50M |
| 2026-07-09 | AUD 7.65 | +2.00% | AUD 7.64 | AUD 7.67 | AUD 7.54 | 11.27M |
| 2026-07-08 | AUD 7.50 | +5.78% | AUD 7.30 | AUD 7.55 | AUD 7.30 | 17.60M |
| 2026-07-07 | AUD 7.09 | -1.53% | AUD 7.14 | AUD 7.18 | AUD 7.07 | 9.68M |
| 2026-07-06 | AUD 7.20 | +1.41% | AUD 7.18 | AUD 7.30 | AUD 7.13 | 8.82M |
| 2026-07-03 | AUD 7.10 | +0.14% | AUD 7.11 | AUD 7.14 | AUD 7.05 | 6.12M |
| 2026-07-02 | AUD 7.09 | -1.39% | AUD 7.05 | AUD 7.13 | AUD 7.02 | 10.65M |
| 2026-07-01 | AUD 7.19 | -0.28% | AUD 7.21 | AUD 7.24 | AUD 7.09 | 8.29M |
| 2026-06-30 | AUD 7.21 | +0.84% | AUD 7.17 | AUD 7.24 | AUD 7.12 | 8.67M |
| 2026-06-29 | AUD 7.15 | +0.14% | AUD 7.12 | AUD 7.17 | AUD 7.08 | 6.84M |
| 2026-06-26 | AUD 7.14 | +1.42% | AUD 7.09 | AUD 7.14 | AUD 7.05 | 10.55M |
| 2026-06-25 | AUD 7.04 | -2.76% | AUD 7.15 | AUD 7.16 | AUD 7.00 | 14.20M |
| 2026-06-24 | AUD 7.24 | -0.96% | AUD 7.38 | AUD 7.38 | AUD 7.16 | 10.79M |
| 2026-06-23 | AUD 7.31 | +0.14% | AUD 7.34 | AUD 7.36 | AUD 7.26 | 9.71M |
| 2026-06-22 | AUD 7.30 | 0.00% | AUD 7.33 | AUD 7.39 | AUD 7.26 | 11.24M |
| 2026-06-19 | AUD 7.30 | -0.41% | AUD 7.30 | AUD 7.36 | AUD 7.19 | 18.52M |
| 2026-06-18 | AUD 7.33 | -0.41% | AUD 7.37 | AUD 7.39 | AUD 7.26 | 12.45M |
| 2026-06-17 | AUD 7.36 | -1.21% | AUD 7.43 | AUD 7.44 | AUD 7.18 | 11.65M |
| 2026-06-16 | AUD 7.45 | +0.81% | AUD 7.41 | AUD 7.53 | AUD 7.37 | 17.39M |
| 2026-06-15 | AUD 7.39 | -8.43% | AUD 7.93 | AUD 7.94 | AUD 7.35 | 24.75M |
| 2026-06-12 | AUD 8.07 | 0.00% | AUD 7.92 | AUD 8.07 | AUD 7.90 | 7.63M |
| 2026-06-11 | AUD 8.07 | +2.02% | AUD 7.99 | AUD 8.13 | AUD 7.99 | 10.78M |
| 2026-06-10 | AUD 7.91 | +0.51% | AUD 7.86 | AUD 7.95 | AUD 7.84 | 15.29M |
| 2026-06-09 | AUD 7.87 | +0.64% | AUD 7.92 | AUD 7.99 | AUD 7.84 | 14.85M |
| 2026-06-05 | AUD 7.82 | -0.64% | AUD 7.87 | AUD 7.87 | AUD 7.76 | 6.54M |
| 2026-06-04 | AUD 7.87 | +0.77% | AUD 7.87 | AUD 7.92 | AUD 7.84 | 6.75M |
| 2026-06-03 | AUD 7.81 | +0.77% | AUD 7.85 | AUD 7.87 | AUD 7.76 | 6.57M |
| 2026-06-02 | AUD 7.75 | -0.64% | AUD 7.90 | AUD 7.92 | AUD 7.75 | 8.73M |
| 2026-06-01 | AUD 7.80 | -0.13% | AUD 7.74 | AUD 7.85 | AUD 7.68 | 7.31M |
| 2026-05-29 | AUD 7.81 | -0.51% | AUD 7.87 | AUD 7.87 | AUD 7.72 | 24.17M |
| 2026-05-28 | AUD 7.85 | -0.51% | AUD 7.83 | AUD 8.00 | AUD 7.73 | 10.48M |