Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 7.21
+0.45 (6.66%)
At close: Mar 2, 2026
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 5.91 | 5.97 | 5.91 | 5.94 | 5.82 | 0.34% | 6,541,273 |
| Jan 7, 2026 | 6.01 | 6.04 | 5.90 | 5.92 | 5.80 | -2.95% | 9,339,686 |
| Jan 6, 2026 | 6.08 | 6.14 | 6.05 | 6.10 | 5.97 | 0.33% | 8,235,893 |
| Jan 5, 2026 | 6.15 | 6.22 | 6.04 | 6.08 | 5.95 | -1.14% | 6,713,525 |
| Jan 2, 2026 | 6.18 | 6.19 | 6.11 | 6.15 | 6.02 | -0.32% | 3,324,120 |
| Dec 31, 2025 | 6.10 | 6.18 | 6.08 | 6.17 | 6.04 | 0.98% | 3,863,507 |
| Dec 30, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 5.98 | 1.66% | 4,196,123 |
| Dec 29, 2025 | 6.07 | 6.07 | 6.01 | 6.01 | 5.88 | -1.48% | 7,578,446 |
| Dec 24, 2025 | 6.10 | 6.13 | 6.08 | 6.10 | 5.97 | - | 4,113,929 |
| Dec 23, 2025 | 6.07 | 6.15 | 6.06 | 6.10 | 5.97 | 0.66% | 9,605,823 |
| Dec 22, 2025 | 6.01 | 6.06 | 5.98 | 6.06 | 5.93 | 1.51% | 7,379,950 |
| Dec 19, 2025 | 6.05 | 6.12 | 5.97 | 5.97 | 5.84 | -2.13% | 19,186,300 |
| Dec 18, 2025 | 6.10 | 6.16 | 6.06 | 6.10 | 5.97 | 0.99% | 13,040,750 |
| Dec 17, 2025 | 6.02 | 6.12 | 5.99 | 6.04 | 5.91 | -1.15% | 11,032,230 |