Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 6.33
+0.01 (0.08%)
Oct 29, 2025, 2:45 PM AEST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 6.20 | 6.29 | 6.20 | 6.29 | - | -0.47% | 2,603,687 |
| Oct 28, 2025 | 6.43 | 6.44 | 6.32 | 6.32 | 6.32 | -2.17% | 8,363,731 |
| 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% | 12,367,507 |
| Oct 23, 2025 | 6.31 | 6.48 | 6.31 | 6.45 | 6.45 | 2.22% | 10,077,209 |
| 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 |
| Oct 20, 2025 | 6.24 | 6.33 | 6.19 | 6.33 | 6.33 | 2.59% | 8,772,392 |
| Oct 17, 2025 | 6.35 | 6.38 | 6.17 | 6.17 | 6.17 | -3.29% | 14,610,610 |
| Oct 16, 2025 | 6.40 | 6.44 | 6.28 | 6.38 | 6.38 | 0.79% | 11,881,052 |
| Oct 15, 2025 | 6.45 | 6.48 | 6.33 | 6.33 | 6.33 | -2.16% | 17,920,601 |
| Oct 14, 2025 | 6.46 | 6.50 | 6.40 | 6.47 | 6.47 | - | 14,281,879 |
| Oct 13, 2025 | 6.46 | 6.50 | 6.38 | 6.47 | 6.47 | -1.67% | 10,027,544 |
| Oct 10, 2025 | 6.56 | 6.62 | 6.54 | 6.58 | 6.58 | -0.45% | 10,346,303 |
| Oct 9, 2025 | 6.65 | 6.67 | 6.59 | 6.61 | 6.61 | - | 12,931,590 |
| Oct 8, 2025 | 6.63 | 6.67 | 6.60 | 6.61 | 6.61 | -0.15% | 7,313,673 |
| Oct 7, 2025 | 6.66 | 6.67 | 6.61 | 6.62 | 6.62 | -0.60% | 8,781,569 |
| Oct 6, 2025 | 6.68 | 6.71 | 6.66 | 6.66 | 6.66 | -0.15% | 5,624,792 |
| Oct 5, 2025 | 6.68 | 6.70 | 6.67 | 6.67 | 6.67 | -0.15% | 306,753 |
| Oct 3, 2025 | 6.81 | 6.82 | 6.67 | 6.68 | 6.68 | -2.20% | 19,145,644 |
| Oct 2, 2025 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 1.04% | 13,947,136 |
| Oct 1, 2025 | 6.72 | 6.78 | 6.68 | 6.76 | 6.76 | 0.45% | 17,034,547 |
| Sep 30, 2025 | 6.82 | 6.85 | 6.72 | 6.73 | 6.73 | -2.46% | 20,261,150 |
| Sep 29, 2025 | 6.91 | 6.92 | 6.83 | 6.90 | 6.90 | - | 11,975,451 |
| Sep 26, 2025 | 6.98 | 6.98 | 6.87 | 6.90 | 6.90 | - | 21,935,055 |
| Sep 25, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 2.07% | 22,949,122 |
| Sep 24, 2025 | 6.81 | 6.83 | 6.76 | 6.76 | 6.76 | 0.30% | 25,546,490 |
| Sep 23, 2025 | 6.82 | 6.82 | 6.73 | 6.74 | 6.74 | -0.88% | 22,649,112 |
| Sep 22, 2025 | 6.83 | 6.85 | 6.75 | 6.80 | 6.80 | 0.44% | 14,763,769 |
| Sep 19, 2025 | 6.76 | 6.83 | 6.73 | 6.77 | 6.77 | 0.45% | 38,913,092 |
| Sep 18, 2025 | 6.78 | 6.87 | 6.61 | 6.74 | 6.74 | -11.90% | 108,287,803 |
| Sep 17, 2025 | 7.67 | 7.68 | 7.64 | 7.65 | 7.65 | -0.52% | 12,109,411 |
| Sep 16, 2025 | 7.64 | 7.69 | 7.59 | 7.69 | 7.69 | 0.39% | 10,574,954 |
| Sep 15, 2025 | 7.59 | 7.67 | 7.58 | 7.66 | 7.66 | 0.92% | 9,589,700 |
| Sep 12, 2025 | 7.74 | 7.74 | 7.56 | 7.59 | 7.59 | -2.19% | 10,001,443 |
| Sep 11, 2025 | 7.69 | 7.76 | 7.66 | 7.76 | 7.76 | 1.31% | 6,991,412 |
| Sep 10, 2025 | 7.65 | 7.71 | 7.61 | 7.66 | 7.66 | 0.26% | 6,518,195 |
| Sep 9, 2025 | 7.69 | 7.70 | 7.58 | 7.64 | 7.64 | -0.91% | 19,223,024 |
| Sep 8, 2025 | 7.75 | 7.76 | 7.64 | 7.71 | 7.71 | -1.15% | 8,502,515 |
| Sep 5, 2025 | 7.82 | 7.82 | 7.76 | 7.80 | 7.80 | -0.64% | 8,339,825 |
| Sep 4, 2025 | 7.75 | 7.85 | 7.71 | 7.85 | 7.85 | 0.26% | 12,600,023 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.81 | 7.83 | 7.83 | -0.76% | 8,866,921 |
| Sep 2, 2025 | 7.79 | 7.89 | 7.77 | 7.89 | 7.89 | -1.38% | 10,382,194 |
| Sep 1, 2025 | 8.00 | 8.02 | 7.97 | 8.00 | 7.80 | -0.25% | 4,336,847 |
| Aug 29, 2025 | 8.00 | 8.02 | 7.96 | 8.02 | 7.82 | 0.25% | 9,670,259 |
| Aug 28, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 7.80 | -0.74% | 9,762,833 |
| Aug 27, 2025 | 7.96 | 8.06 | 7.94 | 8.06 | 7.86 | 1.13% | 22,748,196 |
| Aug 26, 2025 | 7.85 | 7.97 | 7.85 | 7.97 | 7.77 | 2.05% | 22,983,553 |
| Aug 25, 2025 | 7.78 | 7.88 | 7.76 | 7.81 | 7.61 | 0.64% | 13,238,703 |
| Aug 22, 2025 | 7.67 | 7.76 | 7.66 | 7.76 | 7.57 | 0.78% | 18,662,244 |