Santos Limited (ASX:STO)
Australia · Delayed Price · Currency is AUD 8.54
+0.15 (1.79%)
Oct 2, 2026, 4:12 PM AEST
Santos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.50 | 8.60 | 8.50 | 8.54 | - | 1.79% | 8,023,633 |
| 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 |
| 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 |