Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 7.71
-0.27 (-3.32%)
Jul 27, 2026, 10:50 AM AEST
Santos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.95 | 8.09 | 7.89 | 7.97 | 7.97 | 1.53% | 13,101,813 |
| Jul 23, 2026 | 7.85 | 7.97 | 7.69 | 7.85 | 7.85 | - | 21,364,870 |
| Jul 22, 2026 | 7.78 | 7.88 | 7.71 | 7.85 | 7.85 | 1.03% | 9,661,326 |
| Jul 21, 2026 | 7.80 | 7.83 | 7.71 | 7.77 | 7.77 | -0.89% | 9,114,648 |
| Jul 20, 2026 | 7.76 | 7.89 | 7.75 | 7.84 | 7.84 | 2.08% | 9,490,300 |
| Jul 17, 2026 | 7.58 | 7.70 | 7.56 | 7.68 | 7.68 | 1.86% | 12,452,650 |
| Jul 16, 2026 | 7.70 | 7.71 | 7.54 | 7.54 | 7.54 | -1.82% | 13,549,510 |
| Jul 15, 2026 | 7.68 | 7.73 | 7.60 | 7.68 | 7.68 | -0.26% | 12,300,080 |
| Jul 14, 2026 | 7.79 | 7.82 | 7.66 | 7.70 | 7.70 | 1.32% | 9,963,503 |
| Jul 13, 2026 | 7.72 | 7.74 | 7.58 | 7.60 | 7.60 | -0.26% | 10,549,020 |
| Jul 10, 2026 | 7.48 | 7.62 | 7.45 | 7.62 | 7.62 | -0.39% | 9,503,304 |
| Jul 9, 2026 | 7.64 | 7.67 | 7.54 | 7.65 | 7.65 | 2.00% | 11,267,540 |
| Jul 8, 2026 | 7.30 | 7.55 | 7.30 | 7.50 | 7.50 | 5.78% | 17,546,840 |
| Jul 7, 2026 | 7.14 | 7.18 | 7.07 | 7.09 | 7.09 | -1.53% | 9,682,354 |
| Jul 6, 2026 | 7.18 | 7.30 | 7.13 | 7.20 | 7.20 | 1.41% | 8,820,326 |
| Jul 3, 2026 | 7.11 | 7.14 | 7.05 | 7.10 | 7.10 | 0.14% | 6,122,735 |
| Jul 2, 2026 | 7.05 | 7.13 | 7.02 | 7.09 | 7.09 | -1.39% | 8,621,509 |
| Jul 1, 2026 | 7.21 | 7.24 | 7.09 | 7.19 | 7.19 | -0.28% | 8,155,313 |
| Jun 30, 2026 | 7.17 | 7.24 | 7.12 | 7.21 | 7.21 | 0.84% | 8,671,231 |
| Jun 29, 2026 | 7.12 | 7.17 | 7.08 | 7.15 | 7.15 | 0.14% | 6,842,928 |
| Jun 26, 2026 | 7.09 | 7.14 | 7.05 | 7.14 | 7.14 | 1.42% | 10,543,640 |
| Jun 25, 2026 | 7.15 | 7.17 | 7.00 | 7.04 | 7.04 | -2.76% | 14,204,126 |
| Jun 24, 2026 | 7.38 | 7.38 | 7.16 | 7.24 | 7.24 | -0.96% | 10,793,380 |
| Jun 23, 2026 | 7.34 | 7.36 | 7.27 | 7.31 | 7.31 | 0.14% | 9,711,303 |
| Jun 22, 2026 | 7.33 | 7.39 | 7.26 | 7.30 | 7.30 | - | 11,182,720 |
| Jun 19, 2026 | 7.30 | 7.36 | 7.19 | 7.30 | 7.30 | -0.41% | 18,522,410 |
| Jun 18, 2026 | 7.37 | 7.39 | 7.26 | 7.33 | 7.33 | -0.41% | 12,400,540 |
| Jun 17, 2026 | 7.43 | 7.44 | 7.18 | 7.36 | 7.36 | -1.21% | 11,654,660 |
| Jun 16, 2026 | 7.41 | 7.53 | 7.37 | 7.45 | 7.45 | 0.81% | 17,388,380 |
| Jun 15, 2026 | 7.93 | 7.94 | 7.35 | 7.39 | 7.39 | -8.43% | 24,698,860 |
| Jun 12, 2026 | 7.92 | 8.07 | 7.90 | 8.07 | 8.07 | - | 7,629,010 |
| Jun 11, 2026 | 7.99 | 8.13 | 7.99 | 8.07 | 8.07 | 2.02% | 10,681,310 |
| Jun 10, 2026 | 7.86 | 7.95 | 7.85 | 7.91 | 7.91 | 0.51% | 11,976,670 |
| Jun 9, 2026 | 7.92 | 7.99 | 7.84 | 7.87 | 7.87 | 0.64% | 14,852,730 |
| Jun 5, 2026 | 7.87 | 7.87 | 7.76 | 7.82 | 7.82 | -0.64% | 6,499,382 |
| Jun 4, 2026 | 7.87 | 7.92 | 7.84 | 7.87 | 7.87 | 0.77% | 6,698,135 |
| Jun 3, 2026 | 7.85 | 7.87 | 7.76 | 7.81 | 7.81 | 0.77% | 6,565,046 |
| Jun 2, 2026 | 7.90 | 7.92 | 7.75 | 7.75 | 7.75 | -0.64% | 8,664,134 |
| Jun 1, 2026 | 7.74 | 7.85 | 7.68 | 7.80 | 7.80 | -0.13% | 7,311,388 |
| May 29, 2026 | 7.87 | 7.87 | 7.72 | 7.81 | 7.81 | -0.51% | 22,276,230 |
| May 28, 2026 | 7.83 | 8.00 | 7.73 | 7.85 | 7.85 | -0.51% | 9,769,404 |
| May 27, 2026 | 7.82 | 7.94 | 7.79 | 7.89 | 7.89 | 0.25% | 8,520,573 |
| May 26, 2026 | 7.95 | 8.08 | 7.82 | 7.87 | 7.87 | -0.88% | 10,543,880 |
| May 25, 2026 | 7.98 | 8.09 | 7.90 | 7.94 | 7.94 | -3.64% | 9,465,446 |
| 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 |