Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 8.03
+0.05 (0.63%)
Mar 23, 2026, 1:56 PM AEST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 8.17 | 8.19 | 7.91 | 7.98 | 7.98 | -0.50% | 58,169,790 |
| Mar 19, 2026 | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | 3.22% | 36,530,430 |
| Mar 18, 2026 | 7.72 | 7.80 | 7.69 | 7.77 | 7.77 | 0.78% | 16,857,360 |
| Mar 17, 2026 | 7.59 | 7.81 | 7.55 | 7.71 | 7.71 | 0.26% | 15,230,580 |
| Mar 16, 2026 | 7.60 | 7.69 | 7.58 | 7.69 | 7.69 | 2.12% | 22,778,230 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.51 | 7.53 | 7.53 | 0.53% | 14,234,710 |
| Mar 12, 2026 | 7.57 | 7.59 | 7.44 | 7.49 | 7.49 | 1.49% | 24,513,280 |
| Mar 11, 2026 | 7.39 | 7.46 | 7.28 | 7.38 | 7.38 | 0.14% | 14,604,940 |
| Mar 10, 2026 | 7.29 | 7.45 | 7.25 | 7.37 | 7.37 | -3.53% | 19,504,110 |
| Mar 9, 2026 | 7.77 | 7.92 | 7.58 | 7.64 | 7.64 | 2.41% | 29,619,680 |
| Mar 6, 2026 | 7.36 | 7.48 | 7.29 | 7.46 | 7.46 | 1.91% | 24,525,890 |
| Mar 5, 2026 | 7.20 | 7.36 | 7.13 | 7.32 | 7.32 | 0.97% | 21,592,930 |
| Mar 4, 2026 | 7.38 | 7.41 | 7.13 | 7.25 | 7.25 | -0.41% | 14,557,950 |
| Mar 3, 2026 | 7.23 | 7.30 | 7.09 | 7.28 | 7.28 | 0.97% | 18,732,790 |
| Mar 2, 2026 | 7.21 | 7.37 | 7.06 | 7.21 | 7.21 | 6.66% | 33,666,150 |
| Feb 27, 2026 | 6.75 | 6.77 | 6.69 | 6.76 | 6.76 | - | 13,383,190 |
| Feb 26, 2026 | 6.79 | 6.82 | 6.73 | 6.76 | 6.76 | -0.88% | 7,856,513 |
| Feb 25, 2026 | 6.78 | 6.84 | 6.73 | 6.82 | 6.82 | 0.15% | 12,782,500 |
| Feb 24, 2026 | 6.71 | 6.87 | 6.71 | 6.81 | 6.81 | 0.44% | 9,917,167 |
| Feb 23, 2026 | 6.77 | 6.81 | 6.68 | 6.78 | 6.78 | -2.31% | 10,447,170 |
| Feb 20, 2026 | 7.00 | 7.08 | 6.87 | 6.94 | 6.79 | -0.86% | 12,183,200 |
| Feb 19, 2026 | 6.89 | 7.01 | 6.80 | 7.00 | 6.85 | 5.58% | 17,445,590 |
| Feb 18, 2026 | 6.67 | 6.70 | 6.42 | 6.63 | 6.49 | -0.60% | 13,695,770 |
| Feb 17, 2026 | 6.73 | 6.75 | 6.65 | 6.67 | 6.53 | -0.45% | 7,748,184 |
| Feb 16, 2026 | 6.69 | 6.77 | 6.66 | 6.70 | 6.56 | - | 6,628,303 |
| Feb 13, 2026 | 6.77 | 6.79 | 6.65 | 6.70 | 6.56 | -1.76% | 9,458,557 |
| Feb 12, 2026 | 6.96 | 6.99 | 6.79 | 6.82 | 6.68 | -1.59% | 14,512,440 |
| Feb 11, 2026 | 6.96 | 6.99 | 6.88 | 6.93 | 6.78 | -0.14% | 5,174,509 |
| Feb 10, 2026 | 7.00 | 7.03 | 6.94 | 6.94 | 6.79 | -0.14% | 13,150,650 |
| Feb 9, 2026 | 7.01 | 7.02 | 6.94 | 6.95 | 6.80 | 0.87% | 9,601,677 |
| Feb 6, 2026 | 6.85 | 6.92 | 6.80 | 6.89 | 6.75 | -1.43% | 10,576,520 |
| Feb 5, 2026 | 7.04 | 7.08 | 6.96 | 6.99 | 6.84 | -0.71% | 8,084,231 |
| Feb 4, 2026 | 6.85 | 7.05 | 6.82 | 7.04 | 6.89 | 3.38% | 13,961,520 |
| Feb 3, 2026 | 6.78 | 6.88 | 6.72 | 6.81 | 6.67 | 0.44% | 12,319,090 |
| Feb 2, 2026 | 7.01 | 7.02 | 6.76 | 6.78 | 6.64 | -3.28% | 9,189,936 |
| Jan 30, 2026 | 6.95 | 7.08 | 6.92 | 7.01 | 6.86 | 2.49% | 20,978,990 |
| Jan 29, 2026 | 6.88 | 6.93 | 6.78 | 6.84 | 6.70 | 0.29% | 13,346,380 |
| Jan 28, 2026 | 6.68 | 6.87 | 6.66 | 6.82 | 6.68 | 3.02% | 20,148,400 |
| Jan 27, 2026 | 6.55 | 6.70 | 6.55 | 6.62 | 6.48 | 2.48% | 17,042,570 |
| Jan 23, 2026 | 6.33 | 6.49 | 6.31 | 6.46 | 6.32 | 1.25% | 11,028,750 |
| Jan 22, 2026 | 6.14 | 6.42 | 6.13 | 6.38 | 6.25 | 5.28% | 20,940,240 |
| Jan 21, 2026 | 6.12 | 6.15 | 6.03 | 6.06 | 5.93 | -0.98% | 11,880,500 |
| Jan 20, 2026 | 6.15 | 6.17 | 6.08 | 6.12 | 5.99 | -0.33% | 6,417,093 |
| Jan 19, 2026 | 6.26 | 6.28 | 6.11 | 6.14 | 6.01 | -1.44% | 7,890,728 |
| Jan 16, 2026 | 6.26 | 6.30 | 6.22 | 6.23 | 6.10 | -1.58% | 8,480,266 |
| Jan 15, 2026 | 6.36 | 6.38 | 6.24 | 6.33 | 6.20 | 0.32% | 10,876,630 |
| Jan 14, 2026 | 6.18 | 6.34 | 6.18 | 6.31 | 6.18 | 2.77% | 11,771,470 |
| Jan 13, 2026 | 6.18 | 6.21 | 6.11 | 6.14 | 6.01 | - | 7,770,195 |
| Jan 12, 2026 | 6.17 | 6.23 | 6.12 | 6.14 | 6.01 | -0.16% | 6,726,750 |
| Jan 9, 2026 | 6.03 | 6.15 | 6.01 | 6.15 | 6.02 | 3.54% | 8,634,574 |