Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 8.82
+0.02 (0.23%)
Nov 13, 2026, 4:10 PM AEDT
Santos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.89 | 8.93 | 8.78 | 8.82 | 8.82 | 0.23% | 6,815,974 |
| Nov 12, 2026 | 8.83 | 8.83 | 8.71 | 8.80 | 8.80 | 1.15% | 12,807,676 |
| Nov 11, 2026 | 8.70 | 8.73 | 8.62 | 8.70 | 8.70 | 1.16% | 10,881,878 |
| Nov 10, 2026 | 8.57 | 8.64 | 8.49 | 8.60 | 8.60 | -0.23% | 15,783,332 |
| Nov 9, 2026 | 8.51 | 8.68 | 8.48 | 8.62 | 8.62 | 0.70% | 9,434,368 |
| Nov 6, 2026 | 8.55 | 8.60 | 8.36 | 8.56 | 8.56 | - | 16,992,637 |
| Nov 5, 2026 | 8.75 | 8.77 | 8.50 | 8.56 | 8.56 | -5.41% | 21,894,905 |
| Nov 4, 2026 | 8.92 | 9.08 | 8.91 | 9.05 | 9.05 | 1.00% | 12,818,610 |
| Nov 3, 2026 | 8.88 | 8.96 | 8.72 | 8.96 | 8.96 | -1.75% | 18,698,944 |
| Nov 2, 2026 | 9.37 | 9.42 | 9.11 | 9.12 | 9.12 | -1.41% | 12,575,762 |
| Oct 30, 2026 | 9.18 | 9.30 | 9.16 | 9.25 | 9.25 | 1.31% | 11,012,465 |
| Oct 29, 2026 | 9.04 | 9.17 | 9.02 | 9.13 | 9.13 | 1.22% | 10,296,825 |
| Oct 28, 2026 | 9.08 | 9.12 | 8.94 | 9.02 | 9.02 | -1.74% | 11,839,237 |
| Oct 27, 2026 | 9.20 | 9.25 | 9.13 | 9.18 | 9.18 | 0.11% | 9,480,480 |
| Oct 26, 2026 | 9.20 | 9.26 | 9.12 | 9.17 | 9.17 | 1.33% | 7,602,807 |
| Oct 23, 2026 | 9.10 | 9.17 | 8.80 | 9.05 | 9.05 | -1.52% | 15,847,514 |
| Oct 22, 2026 | 9.35 | 9.35 | 9.14 | 9.19 | 9.19 | -1.29% | 12,808,431 |
| Oct 21, 2026 | 9.15 | 9.32 | 9.15 | 9.31 | 9.31 | 0.54% | 9,571,741 |
| Oct 20, 2026 | 9.29 | 9.30 | 9.18 | 9.26 | 9.26 | -0.64% | 6,346,908 |
| Oct 19, 2026 | 9.30 | 9.36 | 9.26 | 9.32 | 9.32 | 2.31% | 8,003,262 |
| Oct 16, 2026 | 9.18 | 9.24 | 9.06 | 9.11 | 9.11 | -0.87% | 11,673,450 |
| Oct 15, 2026 | 9.09 | 9.19 | 9.06 | 9.19 | 9.19 | 1.77% | 14,715,210 |
| Oct 14, 2026 | 9.00 | 9.10 | 8.99 | 9.03 | 9.03 | 1.35% | 9,247,979 |
| Oct 13, 2026 | 8.80 | 9.06 | 8.80 | 8.91 | 8.91 | 1.60% | 11,233,404 |
| Oct 12, 2026 | 8.73 | 8.77 | 8.65 | 8.77 | 8.77 | - | 4,848,219 |
| Oct 9, 2026 | 8.76 | 8.79 | 8.69 | 8.77 | 8.77 | 1.15% | 10,210,169 |
| Oct 8, 2026 | 8.52 | 8.72 | 8.50 | 8.67 | 8.67 | 1.52% | 7,792,327 |
| Oct 7, 2026 | 8.56 | 8.61 | 8.53 | 8.54 | 8.54 | -0.23% | 8,578,608 |
| Oct 6, 2026 | 8.57 | 8.61 | 8.49 | 8.56 | 8.56 | -0.12% | 7,250,549 |
| Oct 5, 2026 | 8.60 | 8.67 | 8.56 | 8.57 | 8.57 | 0.35% | 5,862,737 |
| Oct 2, 2026 | 8.50 | 8.60 | 8.50 | 8.54 | 8.54 | 1.79% | 8,201,806 |
| Oct 1, 2026 | 8.55 | 8.61 | 8.35 | 8.39 | 8.39 | -2.67% | 10,508,954 |
| Sep 30, 2026 | 8.46 | 8.65 | 8.43 | 8.62 | 8.62 | 1.53% | 13,892,644 |
| Sep 29, 2026 | 8.60 | 8.62 | 8.39 | 8.49 | 8.49 | -1.05% | 10,931,891 |
| Sep 28, 2026 | 8.52 | 8.66 | 8.48 | 8.58 | 8.58 | 0.23% | 11,463,532 |
| Sep 25, 2026 | 8.63 | 8.64 | 8.51 | 8.56 | 8.56 | 0.12% | 11,560,889 |
| Sep 24, 2026 | 8.48 | 8.60 | 8.45 | 8.55 | 8.55 | 1.79% | 10,375,817 |
| Sep 23, 2026 | 8.50 | 8.50 | 8.36 | 8.40 | 8.40 | -1.52% | 10,217,850 |
| Sep 22, 2026 | 8.52 | 8.60 | 8.45 | 8.53 | 8.53 | -1.39% | 8,767,970 |
| Sep 21, 2026 | 8.68 | 8.68 | 8.54 | 8.65 | 8.65 | 1.65% | 10,736,224 |
| Sep 18, 2026 | 8.58 | 8.62 | 8.48 | 8.51 | 8.51 | -0.70% | 22,744,932 |
| Sep 17, 2026 | 8.70 | 8.70 | 8.46 | 8.57 | 8.57 | -1.83% | 15,290,929 |
| Sep 16, 2026 | 8.70 | 8.81 | 8.67 | 8.73 | 8.73 | 2.11% | 12,172,521 |
| Sep 15, 2026 | 8.58 | 8.66 | 8.53 | 8.55 | 8.55 | -2.06% | 9,721,686 |
| Sep 14, 2026 | 8.60 | 8.75 | 8.60 | 8.73 | 8.73 | 1.63% | 9,541,199 |
| Sep 11, 2026 | 8.56 | 8.68 | 8.56 | 8.59 | 8.59 | 0.70% | 10,261,785 |
| Sep 10, 2026 | 8.57 | 8.60 | 8.47 | 8.53 | 8.53 | 0.12% | 8,718,559 |
| 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 |