Santos Limited STO
ASX · Avustralya · Enerji Mineralleri
AUD 8,39-0,23 (-%2,67)
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · AUD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |