Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 6.14
+0.02 (0.33%)
Jan 21, 2026, 10:09 AM AEST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |