Santos Limited (ASX:STO)
Australia flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20256.206.296.206.29--0.47%2,603,687
Oct 28, 20256.436.446.326.326.32-2.17%8,363,731
Oct 27, 20256.416.486.376.466.461.41%9,826,069
Oct 24, 20256.486.506.366.376.37-1.24%12,367,507
Oct 23, 20256.316.486.316.456.452.22%10,077,209
Oct 22, 20256.346.366.256.316.31-0.16%8,200,791
Oct 21, 20256.326.406.316.326.32-0.16%7,232,945
Oct 20, 20256.246.336.196.336.332.59%8,772,392
Oct 17, 20256.356.386.176.176.17-3.29%14,610,610
Oct 16, 20256.406.446.286.386.380.79%11,881,052
Oct 15, 20256.456.486.336.336.33-2.16%17,920,601
Oct 14, 20256.466.506.406.476.47-14,281,879
Oct 13, 20256.466.506.386.476.47-1.67%10,027,544
Oct 10, 20256.566.626.546.586.58-0.45%10,346,303
Oct 9, 20256.656.676.596.616.61-12,931,590
Oct 8, 20256.636.676.606.616.61-0.15%7,313,673
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