Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 6.17
+0.06 (0.98%)
At close: Dec 31, 2025
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 6.10 | 6.18 | 6.08 | 6.17 | - | 0.98% | 1,621,834 |
| Dec 30, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 6.11 | 1.66% | 4,196,123 |
| Dec 29, 2025 | 6.07 | 6.07 | 6.01 | 6.01 | 6.01 | -1.48% | 7,578,446 |
| Dec 24, 2025 | 6.10 | 6.13 | 6.08 | 6.10 | 6.10 | - | 4,113,929 |
| Dec 23, 2025 | 6.07 | 6.15 | 6.06 | 6.10 | 6.10 | 0.66% | 9,605,823 |
| Dec 22, 2025 | 6.01 | 6.06 | 5.98 | 6.06 | 6.06 | 1.51% | 7,379,950 |
| Dec 19, 2025 | 6.05 | 6.12 | 5.97 | 5.97 | 5.97 | -2.13% | 19,186,300 |
| Dec 18, 2025 | 6.10 | 6.16 | 6.06 | 6.10 | 6.10 | 0.99% | 13,040,750 |
| Dec 17, 2025 | 6.02 | 6.12 | 5.99 | 6.04 | 6.04 | -1.15% | 9,688,987 |
| Dec 16, 2025 | 6.22 | 6.23 | 6.08 | 6.11 | 6.11 | -2.08% | 7,443,377 |
| Dec 15, 2025 | 6.23 | 6.26 | 6.21 | 6.24 | 6.24 | -0.32% | 6,494,907 |
| Dec 12, 2025 | 6.22 | 6.26 | 6.11 | 6.26 | 6.26 | -0.48% | 11,315,080 |
| Dec 11, 2025 | 6.29 | 6.35 | 6.28 | 6.29 | 6.29 | - | 7,609,820 |
| Dec 10, 2025 | 6.43 | 6.46 | 6.29 | 6.29 | 6.29 | -1.87% | 14,265,840 |
| Dec 9, 2025 | 6.47 | 6.47 | 6.39 | 6.41 | 6.41 | -1.38% | 6,733,250 |
| Dec 8, 2025 | 6.49 | 6.52 | 6.42 | 6.50 | 6.50 | -0.31% | 7,835,217 |
| Dec 5, 2025 | 6.63 | 6.65 | 6.48 | 6.52 | 6.52 | -1.66% | 7,883,147 |
| Dec 4, 2025 | 6.60 | 6.63 | 6.57 | 6.63 | 6.63 | 1.22% | 14,047,850 |
| Dec 3, 2025 | 6.54 | 6.62 | 6.51 | 6.55 | 6.55 | 0.46% | 7,701,287 |
| Dec 2, 2025 | 6.47 | 6.58 | 6.43 | 6.52 | 6.52 | 0.93% | 7,671,059 |
| Dec 1, 2025 | 6.44 | 6.50 | 6.35 | 6.46 | 6.46 | 0.31% | 12,291,410 |
| Nov 28, 2025 | 6.45 | 6.48 | 6.43 | 6.44 | 6.44 | - | 5,812,875 |
| Nov 27, 2025 | 6.50 | 6.53 | 6.42 | 6.44 | 6.44 | -1.83% | 5,977,191 |
| Nov 26, 2025 | 6.46 | 6.56 | 6.39 | 6.56 | 6.56 | 1.08% | 7,374,113 |
| Nov 25, 2025 | 6.50 | 6.53 | 6.39 | 6.49 | 6.49 | - | 5,629,701 |
| Nov 24, 2025 | 6.48 | 6.52 | 6.33 | 6.49 | 6.49 | 0.93% | 24,501,330 |
| Nov 21, 2025 | 6.55 | 6.56 | 6.41 | 6.43 | 6.43 | -3.02% | 10,208,560 |
| Nov 20, 2025 | 6.57 | 6.66 | 6.56 | 6.63 | 6.63 | -0.75% | 7,399,506 |
| Nov 19, 2025 | 6.64 | 6.70 | 6.60 | 6.68 | 6.68 | 0.75% | 5,956,432 |
| Nov 18, 2025 | 6.63 | 6.71 | 6.59 | 6.63 | 6.63 | -0.60% | 8,842,086 |
| Nov 17, 2025 | 6.64 | 6.70 | 6.58 | 6.67 | 6.67 | 0.76% | 4,399,379 |
| Nov 14, 2025 | 6.50 | 6.67 | 6.45 | 6.62 | 6.62 | 1.22% | 7,054,563 |
| Nov 13, 2025 | 6.59 | 6.60 | 6.48 | 6.54 | 6.54 | -2.24% | 7,035,817 |
| Nov 12, 2025 | 6.61 | 6.72 | 6.60 | 6.69 | 6.69 | 1.67% | 11,226,040 |
| Nov 11, 2025 | 6.43 | 6.58 | 6.43 | 6.58 | 6.58 | 2.49% | 7,041,119 |
| Nov 10, 2025 | 6.40 | 6.44 | 6.33 | 6.42 | 6.42 | 0.78% | 8,407,301 |
| Nov 7, 2025 | 6.36 | 6.42 | 6.35 | 6.37 | 6.37 | 0.31% | 10,141,620 |
| Nov 6, 2025 | 6.32 | 6.37 | 6.32 | 6.35 | 6.35 | 0.47% | 5,871,691 |
| Nov 5, 2025 | 6.34 | 6.37 | 6.27 | 6.32 | 6.32 | -0.32% | 6,130,789 |
| Nov 4, 2025 | 6.40 | 6.41 | 6.31 | 6.34 | 6.34 | -0.63% | 4,932,548 |
| Nov 3, 2025 | 6.32 | 6.40 | 6.31 | 6.38 | 6.38 | 1.11% | 6,552,226 |
| Oct 31, 2025 | 6.37 | 6.38 | 6.31 | 6.31 | 6.31 | -0.94% | 10,886,250 |
| Oct 30, 2025 | 6.33 | 6.38 | 6.32 | 6.37 | 6.37 | 0.63% | 7,303,416 |
| Oct 29, 2025 | 6.20 | 6.35 | 6.20 | 6.33 | 6.33 | 0.16% | 5,902,293 |
| Oct 28, 2025 | 6.43 | 6.44 | 6.32 | 6.32 | 6.32 | -2.17% | 8,422,537 |
| Oct 27, 2025 | 6.41 | 6.48 | 6.37 | 6.46 | 6.46 | 1.41% | 9,826,069 |
| Oct 24, 2025 | 6.48 | 6.50 | 6.36 | 6.37 | 6.37 | -1.24% | 12,367,500 |
| Oct 23, 2025 | 6.31 | 6.48 | 6.31 | 6.45 | 6.45 | 2.22% | 10,077,200 |
| Oct 22, 2025 | 6.34 | 6.36 | 6.25 | 6.31 | 6.31 | -0.16% | 8,200,791 |
| Oct 21, 2025 | 6.32 | 6.40 | 6.31 | 6.32 | 6.32 | -0.16% | 7,232,945 |