Santos Limited (ASX:STO)
Australia flag Australia · Delayed Price · Currency is AUD
6.61
-0.01 (-0.15%)
Oct 8, 2025, 4:16 PM AEST

Santos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20256.666.676.616.626.62-0.60%8,781,569
Oct 6, 20256.686.716.666.666.66-0.15%5,624,792
Oct 5, 20256.686.706.676.676.67-0.15%306,753
Oct 3, 20256.816.826.676.686.68-2.20%19,145,644
Oct 2, 20256.806.856.756.836.831.04%13,947,136
Oct 1, 20256.726.786.686.766.760.45%17,034,547
Sep 30, 20256.826.856.726.736.73-2.46%20,261,150
Sep 29, 20256.916.926.836.906.90-11,975,451
Sep 26, 20256.986.986.876.906.90-21,935,055
Sep 25, 20256.806.906.756.906.902.07%22,949,122
Sep 24, 20256.816.836.766.766.760.30%25,546,490
Sep 23, 20256.826.826.736.746.74-0.88%22,649,112
Sep 22, 20256.836.856.756.806.800.44%14,763,769
Sep 19, 20256.766.836.736.776.770.45%38,913,092
Sep 18, 20256.786.876.616.746.74-11.90%108,287,803
Sep 17, 20257.677.687.647.657.65-0.52%12,109,411
Sep 16, 20257.647.697.597.697.690.39%10,574,954
Sep 15, 20257.597.677.587.667.660.92%9,589,700
Sep 12, 20257.747.747.567.597.59-2.19%10,001,443
Sep 11, 20257.697.767.667.767.761.31%6,991,412
Sep 10, 20257.657.717.617.667.660.26%6,518,195
Sep 9, 20257.697.707.587.647.64-0.91%19,223,024
Sep 8, 20257.757.767.647.717.71-1.15%8,502,515
Sep 5, 20257.827.827.767.807.80-0.64%8,339,825
Sep 4, 20257.757.857.717.857.850.26%12,600,023
Sep 3, 20257.907.907.817.837.83-0.76%8,866,921
Sep 2, 20257.797.897.777.897.89-1.38%10,382,194
Sep 1, 20258.008.027.978.007.80-0.25%4,336,847
Aug 29, 20258.008.027.968.027.820.25%9,670,259
Aug 28, 20258.048.047.988.007.80-0.74%9,762,833
Aug 27, 20257.968.067.948.067.861.13%22,748,196
Aug 26, 20257.857.977.857.977.772.05%22,983,553
Aug 25, 20257.787.887.767.817.610.64%13,238,703
Aug 22, 20257.677.767.667.767.570.78%18,662,244
Aug 21, 20257.697.767.547.707.511.85%22,199,777
Aug 20, 20257.807.807.487.567.37-2.45%30,705,487
Aug 19, 20257.827.847.677.757.56-2.64%30,810,254
Aug 18, 20257.988.007.957.967.76-1.12%7,418,800
Aug 15, 20257.918.057.908.057.851.77%16,921,635
Aug 14, 20257.977.977.907.917.710.13%9,159,151
Aug 13, 20257.887.927.877.907.70-0.38%15,471,677
Aug 12, 20257.867.937.847.937.730.76%17,329,254
Aug 11, 20257.877.977.857.877.67-0.13%6,710,859
Aug 8, 20257.797.887.777.887.680.25%11,877,053
Aug 7, 20257.907.917.827.867.66-1.01%14,860,979
Aug 6, 20257.797.947.787.947.741.28%7,840,153
Aug 5, 20257.817.847.797.847.640.26%9,688,267
Aug 4, 20257.857.857.787.827.62-0.26%6,923,975
Aug 1, 20257.887.897.837.847.64-0.38%9,220,995
Jul 31, 20257.877.927.857.877.670.13%10,390,709