Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 8.24
+0.11 (1.35%)
May 22, 2026, 4:11 PM AEST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 8.13 | 8.24 | 8.08 | 8.24 | 8.24 | 1.35% | 18,922,720 |
| May 21, 2026 | 8.00 | 8.13 | 7.93 | 8.13 | 8.13 | 0.49% | 12,834,210 |
| May 20, 2026 | 8.16 | 8.20 | 8.09 | 8.09 | 8.09 | - | 10,775,620 |
| May 19, 2026 | 8.15 | 8.16 | 8.07 | 8.09 | 8.09 | - | 17,453,280 |
| May 18, 2026 | 7.96 | 8.12 | 7.96 | 8.09 | 8.09 | 2.66% | 13,660,050 |
| May 15, 2026 | 7.74 | 7.88 | 7.67 | 7.88 | 7.88 | 2.74% | 10,836,080 |
| May 14, 2026 | 7.69 | 7.74 | 7.64 | 7.67 | 7.67 | -0.13% | 6,391,092 |
| May 13, 2026 | 7.63 | 7.75 | 7.62 | 7.68 | 7.68 | 1.59% | 9,216,640 |
| May 12, 2026 | 7.56 | 7.64 | 7.53 | 7.56 | 7.56 | 0.53% | 9,221,447 |
| May 11, 2026 | 7.55 | 7.60 | 7.52 | 7.52 | 7.52 | - | 8,850,335 |
| May 8, 2026 | 7.65 | 7.67 | 7.51 | 7.52 | 7.52 | -1.44% | 8,861,415 |
| May 7, 2026 | 7.75 | 7.78 | 7.60 | 7.63 | 7.63 | -3.30% | 12,111,270 |
| May 6, 2026 | 7.87 | 7.98 | 7.84 | 7.89 | 7.89 | -0.25% | 11,880,710 |
| May 5, 2026 | 8.00 | 8.00 | 7.90 | 7.91 | 7.91 | - | 9,682,234 |
| May 4, 2026 | 7.90 | 7.99 | 7.83 | 7.91 | 7.91 | -1.37% | 7,807,272 |
| May 1, 2026 | 7.97 | 8.02 | 7.93 | 8.02 | 8.02 | 0.25% | 8,760,175 |
| Apr 30, 2026 | 7.89 | 8.01 | 7.84 | 8.00 | 8.00 | 2.96% | 23,866,660 |
| Apr 29, 2026 | 7.78 | 7.87 | 7.76 | 7.77 | 7.77 | 0.39% | 9,376,312 |
| Apr 28, 2026 | 7.72 | 7.78 | 7.62 | 7.74 | 7.74 | 1.18% | 8,638,867 |
| Apr 27, 2026 | 7.80 | 7.83 | 7.62 | 7.65 | 7.65 | -1.80% | 10,042,690 |
| Apr 24, 2026 | 7.75 | 7.86 | 7.72 | 7.79 | 7.79 | 1.04% | 11,739,010 |
| Apr 23, 2026 | 7.51 | 7.74 | 7.50 | 7.71 | 7.71 | 3.63% | 13,407,250 |
| Apr 22, 2026 | 7.58 | 7.59 | 7.41 | 7.44 | 7.44 | - | 16,385,210 |
| Apr 21, 2026 | 7.57 | 7.57 | 7.41 | 7.44 | 7.44 | -1.46% | 9,461,491 |
| Apr 20, 2026 | 7.60 | 7.66 | 7.46 | 7.55 | 7.55 | -1.31% | 12,880,290 |
| Apr 17, 2026 | 7.75 | 7.76 | 7.60 | 7.65 | 7.65 | - | 13,763,010 |
| Apr 16, 2026 | 7.74 | 7.78 | 7.55 | 7.65 | 7.65 | -1.03% | 11,689,460 |
| Apr 15, 2026 | 7.75 | 7.80 | 7.71 | 7.73 | 7.73 | -2.89% | 12,952,190 |
| Apr 14, 2026 | 7.90 | 7.99 | 7.89 | 7.96 | 7.96 | -0.87% | 12,356,920 |
| Apr 13, 2026 | 8.08 | 8.15 | 8.02 | 8.03 | 8.03 | 1.65% | 15,210,430 |
| Apr 10, 2026 | 7.90 | 7.94 | 7.76 | 7.90 | 7.90 | -0.63% | 9,448,993 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.88 | 7.95 | 7.95 | 2.45% | 14,157,040 |
| Apr 8, 2026 | 7.75 | 7.77 | 7.47 | 7.76 | 7.76 | -4.08% | 29,133,150 |
| Apr 7, 2026 | 8.16 | 8.18 | 8.02 | 8.09 | 8.09 | 0.12% | 18,917,720 |
| Apr 2, 2026 | 7.80 | 8.08 | 7.64 | 8.08 | 8.08 | 1.38% | 32,408,800 |
| Apr 1, 2026 | 7.83 | 8.00 | 7.76 | 7.97 | 7.97 | 0.13% | 17,580,460 |
| Mar 31, 2026 | 8.07 | 8.18 | 7.88 | 7.96 | 7.96 | -1.12% | 24,641,380 |
| Mar 30, 2026 | 8.05 | 8.15 | 8.03 | 8.05 | 8.05 | 1.26% | 22,066,490 |
| Mar 27, 2026 | 7.88 | 7.97 | 7.85 | 7.95 | 7.95 | 1.27% | 14,993,300 |
| Mar 26, 2026 | 7.74 | 7.85 | 7.69 | 7.85 | 7.85 | 2.48% | 17,498,090 |
| Mar 25, 2026 | 7.83 | 7.84 | 7.54 | 7.66 | 7.66 | -2.30% | 31,318,990 |
| Mar 24, 2026 | 7.65 | 7.99 | 7.63 | 7.84 | 7.84 | -2.61% | 38,936,000 |
| Mar 23, 2026 | 7.99 | 8.11 | 7.97 | 8.05 | 8.05 | 0.88% | 22,347,360 |
| Mar 20, 2026 | 8.17 | 8.19 | 7.91 | 7.98 | 7.98 | -0.50% | 58,169,790 |
| Mar 19, 2026 | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | 3.22% | 36,530,430 |
| Mar 18, 2026 | 7.72 | 7.80 | 7.69 | 7.77 | 7.77 | 0.78% | 16,857,360 |
| Mar 17, 2026 | 7.59 | 7.81 | 7.55 | 7.71 | 7.71 | 0.26% | 15,258,480 |
| Mar 16, 2026 | 7.60 | 7.69 | 7.58 | 7.69 | 7.69 | 2.12% | 22,845,030 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.51 | 7.53 | 7.53 | 0.53% | 14,563,350 |
| Mar 12, 2026 | 7.57 | 7.59 | 7.44 | 7.49 | 7.49 | 1.49% | 24,513,280 |