Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 6.94
-0.01 (-0.14%)
At close: Feb 10, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 7.00 | 7.03 | 6.96 | 7.00 | - | 0.72% | 6,562,713 |
| Feb 9, 2026 | 7.01 | 7.02 | 6.94 | 6.95 | 6.95 | 0.87% | 9,601,677 |
| Feb 6, 2026 | 6.85 | 6.92 | 6.80 | 6.89 | 6.89 | -1.43% | 10,576,520 |
| Feb 5, 2026 | 7.04 | 7.08 | 6.96 | 6.99 | 6.99 | -0.71% | 8,084,231 |
| Feb 4, 2026 | 6.85 | 7.05 | 6.82 | 7.04 | 7.04 | 3.38% | 13,961,520 |
| Feb 3, 2026 | 6.78 | 6.88 | 6.72 | 6.81 | 6.81 | 0.44% | 12,302,260 |
| Feb 2, 2026 | 7.01 | 7.02 | 6.76 | 6.78 | 6.78 | -3.28% | 9,173,916 |
| Jan 30, 2026 | 6.95 | 7.08 | 6.92 | 7.01 | 7.01 | 2.49% | 20,978,990 |
| Jan 29, 2026 | 6.88 | 6.93 | 6.78 | 6.84 | 6.84 | 0.29% | 13,346,380 |
| Jan 28, 2026 | 6.68 | 6.87 | 6.66 | 6.82 | 6.82 | 3.02% | 17,480,730 |
| Jan 27, 2026 | 6.55 | 6.70 | 6.55 | 6.62 | 6.62 | 2.48% | 17,042,570 |
| Jan 23, 2026 | 6.33 | 6.49 | 6.31 | 6.46 | 6.46 | 1.25% | 10,966,060 |
| Jan 22, 2026 | 6.14 | 6.42 | 6.13 | 6.38 | 6.38 | 5.28% | 20,940,240 |
| Jan 21, 2026 | 6.12 | 6.15 | 6.03 | 6.06 | 6.06 | -0.98% | 11,880,500 |
| Jan 20, 2026 | 6.15 | 6.17 | 6.08 | 6.12 | 6.12 | -0.33% | 6,417,093 |
| Jan 19, 2026 | 6.26 | 6.28 | 6.11 | 6.14 | 6.14 | -1.44% | 7,890,728 |
| Jan 16, 2026 | 6.26 | 6.30 | 6.22 | 6.23 | 6.23 | -1.58% | 8,480,266 |
| Jan 15, 2026 | 6.36 | 6.38 | 6.24 | 6.33 | 6.33 | 0.32% | 10,778,660 |
| Jan 14, 2026 | 6.18 | 6.34 | 6.18 | 6.31 | 6.31 | 2.77% | 11,771,470 |
| Jan 13, 2026 | 6.18 | 6.21 | 6.11 | 6.14 | 6.14 | - | 7,742,890 |
| Jan 12, 2026 | 6.17 | 6.23 | 6.12 | 6.14 | 6.14 | -0.16% | 6,726,750 |
| Jan 9, 2026 | 6.03 | 6.15 | 6.01 | 6.15 | 6.15 | 3.54% | 8,558,431 |
| Jan 8, 2026 | 5.91 | 5.97 | 5.91 | 5.94 | 5.94 | 0.34% | 6,097,203 |
| Jan 7, 2026 | 6.01 | 6.04 | 5.90 | 5.92 | 5.92 | -2.95% | 9,339,686 |
| Jan 6, 2026 | 6.08 | 6.14 | 6.05 | 6.10 | 6.10 | 0.33% | 8,107,828 |
| Jan 5, 2026 | 6.15 | 6.22 | 6.04 | 6.08 | 6.08 | -1.14% | 6,713,525 |
| Jan 2, 2026 | 6.18 | 6.19 | 6.11 | 6.15 | 6.15 | -0.32% | 3,299,500 |
| Dec 31, 2025 | 6.10 | 6.18 | 6.08 | 6.17 | 6.17 | 0.98% | 3,863,507 |
| 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 |