Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 8.52
+0.11 (1.31%)
Sep 9, 2026, 4:10 PM AEST
Santos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8.50 | 8.62 | 8.49 | 8.52 | 8.52 | 1.31% | 12,204,218 |
| Sep 8, 2026 | 8.38 | 8.46 | 8.33 | 8.41 | 8.41 | 0.72% | 7,313,448 |
| Sep 7, 2026 | 8.27 | 8.37 | 8.25 | 8.35 | 8.35 | 1.71% | 4,992,315 |
| Sep 4, 2026 | 8.30 | 8.34 | 8.21 | 8.21 | 8.21 | -0.85% | 5,827,697 |
| Sep 3, 2026 | 8.37 | 8.39 | 8.25 | 8.28 | 8.28 | -0.36% | 8,577,388 |
| Sep 2, 2026 | 8.36 | 8.45 | 8.26 | 8.31 | 8.31 | 0.36% | 8,860,844 |
| Sep 1, 2026 | 8.22 | 8.34 | 8.19 | 8.28 | 8.28 | 1.72% | 9,859,517 |
| Aug 31, 2026 | 8.17 | 8.25 | 8.12 | 8.14 | 8.14 | 0.25% | 13,796,180 |
| Aug 28, 2026 | 8.08 | 8.18 | 8.07 | 8.12 | 8.12 | 0.74% | 6,003,621 |
| Aug 27, 2026 | 8.05 | 8.16 | 8.02 | 8.06 | 8.06 | 0.12% | 7,365,812 |
| Aug 26, 2026 | 8.00 | 8.07 | 7.89 | 8.05 | 8.05 | -1.23% | 19,500,002 |
| Aug 25, 2026 | 8.18 | 8.32 | 8.15 | 8.15 | 8.15 | -1.33% | 9,562,481 |
| Aug 24, 2026 | 8.20 | 8.26 | 8.16 | 8.26 | 8.26 | 0.14% | 13,126,710 |
| Aug 21, 2026 | 8.47 | 8.64 | 8.37 | 8.41 | 8.25 | -0.47% | 15,578,153 |
| Aug 20, 2026 | 8.34 | 8.48 | 8.26 | 8.45 | 8.29 | 1.68% | 12,672,926 |
| Aug 19, 2026 | 8.18 | 8.42 | 8.09 | 8.31 | 8.15 | 2.47% | 14,710,775 |
| Aug 18, 2026 | 8.07 | 8.17 | 8.06 | 8.11 | 7.95 | 0.75% | 8,532,725 |
| Aug 17, 2026 | 8.02 | 8.08 | 8.00 | 8.05 | 7.90 | 0.75% | 7,485,489 |
| Aug 14, 2026 | 7.99 | 8.08 | 7.94 | 7.99 | 7.84 | -0.62% | 7,101,179 |
| Aug 13, 2026 | 7.99 | 8.04 | 7.90 | 8.04 | 7.89 | 0.12% | 6,656,082 |
| Aug 12, 2026 | 8.02 | 8.10 | 8.00 | 8.03 | 7.88 | -0.37% | 7,359,985 |
| Aug 11, 2026 | 7.85 | 8.07 | 7.82 | 8.06 | 7.90 | 5.36% | 13,807,435 |
| Aug 10, 2026 | 7.68 | 7.71 | 7.62 | 7.65 | 7.50 | -0.13% | 7,114,873 |
| Aug 7, 2026 | 7.67 | 7.76 | 7.62 | 7.66 | 7.51 | 0.39% | 8,224,099 |
| Aug 6, 2026 | 7.55 | 7.63 | 7.51 | 7.63 | 7.48 | 0.53% | 9,993,155 |
| Aug 5, 2026 | 7.59 | 7.66 | 7.55 | 7.59 | 7.44 | -2.19% | 11,718,314 |
| Aug 4, 2026 | 7.61 | 7.77 | 7.61 | 7.76 | 7.61 | 0.91% | 8,365,569 |
| Aug 3, 2026 | 7.74 | 7.75 | 7.65 | 7.69 | 7.54 | -1.91% | 9,024,333 |
| Jul 31, 2026 | 7.84 | 7.97 | 7.77 | 7.84 | 7.69 | 0.13% | 11,363,586 |
| Jul 30, 2026 | 7.85 | 7.87 | 7.75 | 7.83 | 7.68 | 0.77% | 14,670,659 |
| Jul 29, 2026 | 7.78 | 7.85 | 7.72 | 7.77 | 7.62 | - | 14,253,740 |
| Jul 28, 2026 | 7.59 | 7.79 | 7.51 | 7.77 | 7.62 | 1.17% | 14,959,715 |
| Jul 27, 2026 | 7.78 | 7.80 | 7.58 | 7.68 | 7.53 | -3.64% | 11,882,736 |
| Jul 24, 2026 | 7.95 | 8.09 | 7.89 | 7.97 | 7.82 | 1.53% | 13,101,813 |
| Jul 23, 2026 | 7.85 | 7.97 | 7.69 | 7.85 | 7.70 | - | 21,364,871 |
| Jul 22, 2026 | 7.78 | 7.88 | 7.71 | 7.85 | 7.70 | 1.03% | 9,665,450 |
| Jul 21, 2026 | 7.80 | 7.83 | 7.71 | 7.77 | 7.62 | -0.89% | 9,114,648 |
| Jul 20, 2026 | 7.76 | 7.89 | 7.75 | 7.84 | 7.69 | 2.08% | 9,490,300 |
| Jul 17, 2026 | 7.58 | 7.70 | 7.56 | 7.68 | 7.53 | 1.86% | 12,452,650 |
| Jul 16, 2026 | 7.70 | 7.71 | 7.54 | 7.54 | 7.39 | -1.82% | 14,097,646 |
| Jul 15, 2026 | 7.68 | 7.73 | 7.60 | 7.68 | 7.53 | -0.26% | 12,327,262 |
| Jul 14, 2026 | 7.79 | 7.82 | 7.66 | 7.70 | 7.55 | 1.32% | 10,375,098 |
| Jul 13, 2026 | 7.72 | 7.74 | 7.58 | 7.60 | 7.45 | -0.26% | 11,353,213 |
| Jul 10, 2026 | 7.48 | 7.62 | 7.45 | 7.62 | 7.47 | -0.39% | 9,503,304 |
| Jul 9, 2026 | 7.64 | 7.67 | 7.54 | 7.65 | 7.50 | 2.00% | 11,267,547 |
| Jul 8, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.36 | 5.78% | 17,595,782 |
| Jul 7, 2026 | 7.14 | 7.18 | 7.07 | 7.09 | 6.95 | -1.53% | 9,682,354 |
| Jul 6, 2026 | 7.18 | 7.30 | 7.13 | 7.20 | 7.06 | 1.41% | 8,820,326 |
| Jul 3, 2026 | 7.11 | 7.14 | 7.05 | 7.10 | 6.96 | 0.14% | 6,122,735 |
| Jul 2, 2026 | 7.05 | 7.13 | 7.02 | 7.09 | 6.95 | -1.39% | 10,646,509 |