Skip to main content
logo
Santos Limited (ASX:STO)
Australia flag Australia · Delayed Price · Currency is AUD
9.05
-0.14 (-1.52%)
Oct 23, 2026, 4:11 PM AEDT

Santos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20269.109.178.809.059.05-1.52%14,756,056
Oct 22, 20269.359.359.149.199.19-1.29%12,808,431
Oct 21, 20269.159.329.159.319.310.54%9,571,741
Oct 20, 20269.299.309.189.269.26-0.64%6,346,908
Oct 19, 20269.309.369.269.329.322.31%7,912,210
Oct 16, 20269.189.249.069.119.11-0.87%11,673,450
Oct 15, 20269.099.199.069.199.191.77%14,715,210
Oct 14, 20269.009.108.999.039.031.35%9,247,979
Oct 13, 20268.809.068.808.918.911.60%11,233,404
Oct 12, 20268.738.778.658.778.77-4,848,219
Oct 9, 20268.768.798.698.778.771.15%10,210,169
Oct 8, 20268.528.728.508.678.671.52%7,792,327
Oct 7, 20268.568.618.538.548.54-0.23%8,578,608
Oct 6, 20268.578.618.498.568.56-0.12%7,250,549
Oct 5, 20268.608.678.568.578.570.35%5,862,737
Oct 2, 20268.508.608.508.548.541.79%8,201,806
Oct 1, 20268.558.618.358.398.39-2.67%10,508,954
Sep 30, 20268.468.658.438.628.621.53%13,892,644
Sep 29, 20268.608.628.398.498.49-1.05%10,931,891
Sep 28, 20268.528.668.488.588.580.23%11,463,532
Sep 25, 20268.638.648.518.568.560.12%11,560,889
Sep 24, 20268.488.608.458.558.551.79%10,375,817
Sep 23, 20268.508.508.368.408.40-1.52%10,217,850
Sep 22, 20268.528.608.458.538.53-1.39%8,767,970
Sep 21, 20268.688.688.548.658.651.65%10,736,224
Sep 18, 20268.588.628.488.518.51-0.70%22,744,932
Sep 17, 20268.708.708.468.578.57-1.83%15,290,929
Sep 16, 20268.708.818.678.738.732.11%12,172,521
Sep 15, 20268.588.668.538.558.55-2.06%9,721,686
Sep 14, 20268.608.758.608.738.731.63%9,541,199
Sep 11, 20268.568.688.568.598.590.70%10,261,785
Sep 10, 20268.578.608.478.538.530.12%8,718,559
Sep 9, 20268.508.628.498.528.521.31%12,204,218
Sep 8, 20268.388.468.338.418.410.72%7,313,448
Sep 7, 20268.278.378.258.358.351.71%4,992,315
Sep 4, 20268.308.348.218.218.21-0.85%5,827,697
Sep 3, 20268.378.398.258.288.28-0.36%8,577,388
Sep 2, 20268.368.458.268.318.310.36%8,860,844
Sep 1, 20268.228.348.198.288.281.72%9,859,517
Aug 31, 20268.178.258.128.148.140.25%13,796,180
Aug 28, 20268.088.188.078.128.120.74%6,003,621
Aug 27, 20268.058.168.028.068.060.12%7,365,812
Aug 26, 20268.008.077.898.058.05-1.23%19,500,002
Aug 25, 20268.188.328.158.158.15-1.33%9,562,481
Aug 24, 20268.208.268.168.268.260.14%13,126,710
Aug 21, 20268.478.648.378.418.25-0.47%15,578,153
Aug 20, 20268.348.488.268.458.291.68%12,672,926
Aug 19, 20268.188.428.098.318.152.47%14,710,775
Aug 18, 20268.078.178.068.117.950.75%8,532,725
Aug 17, 20268.028.088.008.057.900.75%7,485,489