ASX - Delayed Quote
AUD
Santos Limited (STO.AX)
9.25
+0.12
(+1.31%)
At close: October 30 at 4:12:32 PM GMT+11
Currency in AUD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.18
9.30
9.16
9.25
9.25
10,430,224
Oct 30, 2026
9.18
9.30
9.16
9.25
9.25
11,012,465
Oct 29, 2026
9.04
9.17
9.02
9.13
9.13
10,296,825
Oct 28, 2026
9.08
9.12
8.94
9.02
9.02
11,839,237
Oct 27, 2026
9.20
9.25
9.13
9.18
9.18
9,480,480
Oct 26, 2026
9.20
9.26
9.12
9.17
9.17
7,602,807
Oct 23, 2026
9.10
9.17
8.80
9.05
9.05
15,847,514
Oct 22, 2026
9.35
9.35
9.14
9.19
9.19
12,808,431
Oct 21, 2026
9.15
9.32
9.15
9.31
9.31
9,571,741
Oct 20, 2026
9.29
9.30
9.18
9.26
9.26
6,346,908
Oct 19, 2026
9.30
9.36
9.26
9.32
9.32
8,003,262
Oct 16, 2026
9.18
9.24
9.06
9.11
9.11
12,504,385
Oct 15, 2026
9.09
9.19
9.06
9.19
9.19
14,715,210
Oct 14, 2026
9.00
9.10
8.99
9.03
9.03
9,249,129
Oct 13, 2026
8.80
9.06
8.80
8.91
8.91
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
10,210,169
Oct 8, 2026
8.52
8.72
8.50
8.67
8.67
7,792,327
Oct 7, 2026
8.56
8.61
8.53
8.54
8.54
8,578,608
Oct 6, 2026
8.57
8.61
8.49
8.56
8.56
7,250,549
Oct 5, 2026
8.60
8.67
8.56
8.57
8.57
5,862,737
Oct 2, 2026
8.50
8.60
8.50
8.54
8.54
8,201,806
Oct 1, 2026
8.55
8.61
8.35
8.39
8.39
10,645,558
Sep 30, 2026
8.46
8.65
8.43
8.62
8.62
13,892,644
Sep 29, 2026
8.60
8.62
8.39
8.49
8.49
10,931,891
Sep 28, 2026
8.52
8.66
8.48
8.58
8.58
11,463,532
Sep 25, 2026
8.63
8.64
8.51
8.56
8.56
11,560,889
Sep 24, 2026
8.48
8.60
8.45
8.55
8.55
10,388,911
Sep 23, 2026
8.50
8.50
8.36
8.40
8.40
10,263,950
Sep 22, 2026
8.52
8.60
8.45
8.53
8.53
8,767,970
Sep 21, 2026
8.68
8.68
8.54
8.65
8.65
10,736,224
Sep 18, 2026
8.58
8.61
8.48
8.51
8.51
22,744,932
Sep 17, 2026
8.70
8.70
8.45
8.57
8.57
15,369,042
Sep 16, 2026
8.70
8.81
8.67
8.73
8.73
12,172,521
Sep 15, 2026
8.58
8.66
8.53
8.55
8.55
9,827,667
Sep 14, 2026
8.60
8.75
8.60
8.73
8.73
9,541,199
Sep 11, 2026
8.56
8.68
8.56
8.59
8.59
10,261,785
Sep 10, 2026
8.57
8.60
8.47
8.53
8.53
8,718,559
Sep 9, 2026
8.50
8.62
8.49
8.52
8.52
12,204,218
Sep 8, 2026
8.38
8.46
8.33
8.41
8.41
7,313,448
Sep 7, 2026
8.27
8.37
8.25
8.35
8.35
5,391,904
Sep 4, 2026
8.30
8.34
8.21
8.21
8.21
8,049,140
Sep 3, 2026
8.37
8.39
8.25
8.28
8.28
8,577,388
Sep 2, 2026
8.36
8.45
8.26
8.31
8.31
8,915,544
Sep 1, 2026
8.22
8.34
8.19
8.28
8.28
9,859,517
Aug 31, 2026
8.17
8.25
8.12
8.14
8.14
13,796,180
Aug 28, 2026
8.08
8.18
8.07
8.12
8.12
6,003,621
Aug 27, 2026
8.05
8.16
8.02
8.06
8.06
7,448,374
Aug 26, 2026
8.00
8.07
7.89
8.05
8.05
19,500,002
Aug 25, 2026
8.18
8.32
8.15
8.15
8.15
9,606,129
Aug 24, 2026
0.161846
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
8.20
8.26
8.16
8.26
8.26
13,126,710
Aug 21, 2026
8.47
8.64
8.37
8.41
8.25
15,578,153
Aug 20, 2026
8.34
8.48
8.26
8.45
8.29
12,672,926
Aug 19, 2026
8.18
8.42
8.09
8.31
8.15
14,710,775
Aug 18, 2026
8.07
8.17
8.06
8.11
7.95
8,532,725
Aug 17, 2026
8.02
8.08
8.00
8.05
7.90
7,485,489
Aug 14, 2026
7.99
8.07
7.94
7.99
7.84
7,101,179
Aug 13, 2026
7.99
8.04
7.90
8.04
7.89
6,656,082
Aug 12, 2026
8.02
8.10
8.00
8.03
7.88
7,359,985
Aug 11, 2026
7.85
8.07
7.82
8.06
7.90
13,807,435
Aug 10, 2026
7.68
7.71
7.62
7.65
7.50
7,114,873
Aug 7, 2026
7.67
7.76
7.62
7.66
7.51
8,224,099
Aug 6, 2026
7.55
7.63
7.51
7.63
7.48
9,993,155
Aug 5, 2026
7.59
7.66
7.55
7.59
7.44
11,718,314
Aug 4, 2026
7.61
7.77
7.61
7.76
7.61
8,365,569
Aug 3, 2026
7.74
7.75
7.65
7.69
7.54
9,024,333
Jul 31, 2026
7.84
7.97
7.77
7.84
7.69
11,363,586
Jul 30, 2026
7.85
7.87
7.75
7.83
7.68
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
14,959,715
Jul 27, 2026
7.78
7.80
7.58
7.68
7.53
11,882,736
Jul 24, 2026
7.95
8.09
7.89
7.97
7.82
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
9,665,450
Jul 21, 2026
7.80
7.83
7.71
7.77
7.62
9,114,648
Jul 20, 2026
7.76
7.89
7.75
7.84
7.69
9,490,300
Jul 17, 2026
7.58
7.70
7.56
7.68
7.53
12,452,650
Jul 16, 2026
7.70
7.70
7.54
7.54
7.39
14,097,646
Jul 15, 2026
7.68
7.73
7.60
7.68
7.53
12,327,262
Jul 14, 2026
7.79
7.82
7.66
7.70
7.55
10,375,098
Jul 13, 2026
7.72
7.74
7.58
7.60
7.45
11,353,213
Jul 10, 2026
7.48
7.62
7.45
7.62
7.47
9,503,304
Jul 9, 2026
7.64
7.67
7.54
7.65
7.50
11,267,547
Jul 8, 2026
7.30
7.55
7.30
7.50
7.36
17,595,782
Jul 7, 2026
7.14
7.18
7.07
7.09
6.95
9,682,354
Jul 6, 2026
7.18
7.30
7.13
7.20
7.06
8,820,326
Jul 3, 2026
7.11
7.14
7.05
7.10
6.96
6,122,735
Jul 2, 2026
7.05
7.13
7.02
7.09
6.95
10,646,509
Jul 1, 2026
7.21
7.24
7.09
7.19
7.05
8,288,313
Jun 30, 2026
7.17
7.24
7.12
7.21
7.07
8,671,231
Jun 29, 2026
7.12
7.17
7.08
7.15
7.01
6,842,928
Jun 26, 2026
7.09
7.14
7.05
7.14
7.00
10,548,164
Jun 25, 2026
7.15
7.16
7.00
7.04
6.90
14,204,126
Jun 24, 2026
7.38
7.38
7.16
7.24
7.10
10,793,385
Jun 23, 2026
7.34
7.36
7.26
7.31
7.17
9,711,303
Jun 22, 2026
7.33
7.39
7.26
7.30
7.16
11,239,307
Jun 19, 2026
7.30
7.36
7.19
7.30
7.16
18,522,410
Jun 18, 2026
7.37
7.39
7.26
7.33
7.19
12,446,953
Jun 17, 2026
7.43
7.44
7.18
7.36
7.22
11,654,662
Jun 16, 2026
7.41
7.53
7.37
7.45
7.31
17,388,386
Jun 15, 2026
7.93
7.94
7.35
7.39
7.25
24,745,375
Jun 12, 2026
7.92
8.07
7.90
8.07
7.91
7,629,010
Jun 11, 2026
7.99
8.13
7.99
8.07
7.91
10,784,248
Jun 10, 2026
7.86
7.95
7.84
7.91
7.76
15,287,612
Jun 9, 2026
7.92
7.99
7.84
7.87
7.72
14,852,730
Jun 5, 2026
7.87
7.87
7.76
7.82
7.67
6,540,570
Jun 4, 2026
7.87
7.92
7.84
7.87
7.72
6,754,311
Jun 3, 2026
7.85
7.87
7.76
7.81
7.66
6,565,046
Jun 2, 2026
7.90
7.92
7.75
7.75
7.60
8,733,064
Jun 1, 2026
7.74
7.85
7.68
7.80
7.65
7,311,388
May 29, 2026
7.87
7.87
7.72
7.81
7.66
24,169,272
May 28, 2026
7.83
8.00
7.73
7.85
7.70
10,482,465
May 27, 2026
7.82
7.94
7.79
7.89
7.74
9,625,573
May 26, 2026
7.95
8.08
7.82
7.87
7.72
10,543,882
May 25, 2026
7.98
8.09
7.90
7.94
7.79
9,465,446
May 22, 2026
8.13
8.24
8.08
8.24
8.08
18,962,143
May 21, 2026
8.00
8.13
7.93
8.13
7.97
12,834,212
May 20, 2026
8.16
8.20
8.09
8.09
7.93
10,775,626
May 19, 2026
8.15
8.16
8.06
8.09
7.93
18,383,501
May 18, 2026
7.96
8.12
7.96
8.09
7.93
13,713,146
May 15, 2026
7.74
7.88
7.66
7.88
7.73
10,836,082
May 14, 2026
7.69
7.74
7.64
7.67
7.52
6,391,092
May 13, 2026
7.63
7.75
7.62
7.68
7.53
9,216,640
May 12, 2026
7.56
7.64
7.53
7.56
7.41
9,221,447
May 11, 2026
7.55
7.60
7.52
7.52
7.38
8,850,335
May 8, 2026
7.65
7.67
7.51
7.52
7.38
8,861,415
May 7, 2026
7.75
7.78
7.60
7.63
7.48
12,111,275
May 6, 2026
7.87
7.98
7.84
7.89
7.74
11,880,715
May 5, 2026
8.00
8.00
7.90
7.91
7.76
9,682,234
May 4, 2026
7.90
7.99
7.83
7.91
7.76
7,807,272
May 1, 2026
7.97
8.02
7.93
8.02
7.87
8,760,175
Apr 30, 2026
7.89
8.01
7.84
8.00
7.85
23,866,661
Apr 29, 2026
7.78
7.87
7.76
7.77
7.62
9,376,312
Apr 28, 2026
7.72
7.78
7.62
7.74
7.59
8,638,867
Apr 27, 2026
7.80
7.83
7.62
7.65
7.50
10,042,697
Apr 24, 2026
7.75
7.86
7.72
7.79
7.64
11,739,018
Apr 23, 2026
7.51
7.74
7.50
7.71
7.56
13,407,252
Apr 22, 2026
7.58
7.59
7.41
7.44
7.30
16,385,214
Apr 21, 2026
7.57
7.57
7.41
7.44
7.30
9,461,491
Apr 20, 2026
7.60
7.66
7.46
7.55
7.40
12,880,290
Apr 17, 2026
7.75
7.76
7.60
7.65
7.50
13,763,018
Apr 16, 2026
7.74
7.78
7.55
7.65
7.50
11,689,469
Apr 15, 2026
7.75
7.80
7.71
7.73
7.58
12,952,197
Apr 14, 2026
7.90
7.99
7.89
7.96
7.81
12,356,923
Apr 13, 2026
8.08
8.15
8.02
8.03
7.88
15,210,435
Apr 10, 2026
7.90
7.94
7.76
7.90
7.75
9,448,993
Apr 9, 2026
8.00
8.00
7.88
7.95
7.80
14,157,046
Apr 8, 2026
7.75
7.77
7.47
7.76
7.61
29,133,155
Apr 7, 2026
8.16
8.18
8.02
8.09
7.93
18,917,728
Apr 2, 2026
7.80
8.08
7.64
8.08
7.92
31,076,791
Apr 1, 2026
7.83
8.00
7.76
7.97
7.82
17,553,230
Mar 31, 2026
8.07
8.18
7.88
7.96
7.81
24,615,653
Mar 30, 2026
8.05
8.15
8.03
8.05
7.90
22,066,491
Mar 27, 2026
7.88
7.97
7.85
7.95
7.80
14,993,306
Mar 26, 2026
7.74
7.85
7.69
7.85
7.70
17,498,098
Mar 25, 2026
7.83
7.84
7.54
7.66
7.51
31,318,998
Mar 24, 2026
7.65
7.99
7.63
7.84
7.69
36,936,008
Mar 23, 2026
7.99
8.11
7.97
8.05
7.90
22,347,360
Mar 20, 2026
8.17
8.19
7.91
7.98
7.83
56,241,994
Mar 19, 2026
7.96
8.06
7.93
8.02
7.87
36,530,433
Mar 18, 2026
7.72
7.80
7.69
7.77
7.62
16,857,360
Mar 17, 2026
7.59
7.80
7.55
7.71
7.56
15,239,395
Mar 16, 2026
7.60
7.69
7.58
7.69
7.54
22,778,236
Mar 13, 2026
7.51
7.64
7.51
7.53
7.39
14,245,854
Mar 12, 2026
7.57
7.59
7.44
7.49
7.35
24,216,220
Mar 11, 2026
7.39
7.46
7.28
7.38
7.24
14,604,944
Mar 10, 2026
7.29
7.45
7.25
7.37
7.23
19,504,111
Mar 9, 2026
7.77
7.92
7.58
7.64
7.49
29,619,687
Mar 6, 2026
7.36
7.48
7.28
7.46
7.32
24,525,895
Mar 5, 2026
7.20
7.36
7.13
7.32
7.18
21,614,028
Mar 4, 2026
7.38
7.41
7.13
7.25
7.11
14,557,952
Mar 3, 2026
7.23
7.30
7.09
7.28
7.14
18,732,798
Mar 2, 2026
7.21
7.37
7.05
7.21
7.07
36,866,156
Feb 27, 2026
6.75
6.77
6.69
6.76
6.63
13,383,192
Feb 26, 2026
6.79
6.82
6.73
6.76
6.63
7,856,513
Feb 25, 2026
6.78
6.84
6.73
6.82
6.69
12,782,506
Feb 24, 2026
6.71
6.87
6.71
6.81
6.68
9,917,167
Feb 23, 2026
0.145707
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 23, 2026
6.77
6.81
6.68
6.78
6.65
10,447,172
Feb 20, 2026
7.00
7.08
6.86
6.94
6.66
12,183,204
Feb 19, 2026
6.89
7.01
6.80
7.00
6.72
17,445,591
Feb 18, 2026
6.67
6.70
6.42
6.63
6.37
13,695,779
Feb 17, 2026
6.73
6.75
6.65
6.67
6.40
7,748,184
Feb 16, 2026
6.69
6.77
6.66
6.70
6.43
6,628,303
Feb 13, 2026
6.77
6.79
6.65
6.70
6.43
9,458,557
Feb 12, 2026
6.96
6.99
6.79
6.82
6.55
14,512,447
Feb 11, 2026
6.96
6.99
6.88
6.93
6.65
5,174,509
Feb 10, 2026
7.00
7.03
6.94
6.94
6.66
13,150,656
Feb 9, 2026
7.01
7.02
6.94
6.95
6.67
9,601,677
Feb 6, 2026
6.85
6.92
6.80
6.89
6.62
10,576,523
Feb 5, 2026
7.04
7.08
6.96
6.99
6.71
8,084,231
Feb 4, 2026
6.85
7.05
6.82
7.04
6.76
13,961,522
Feb 3, 2026
6.78
6.88
6.72
6.81
6.54
12,319,097
Feb 2, 2026
7.01
7.01
6.76
6.78
6.51
9,189,936
Jan 30, 2026
6.95
7.08
6.92
7.01
6.73
20,978,999
Jan 29, 2026
6.88
6.93
6.78
6.84
6.57
13,346,380
Jan 28, 2026
6.68
6.87
6.66
6.82
6.55
20,148,403
Jan 27, 2026
6.55
6.70
6.55
6.62
6.36
17,042,576
Jan 23, 2026
6.33
6.49
6.31
6.46
6.20
11,028,753
Jan 22, 2026
6.14
6.42
6.13
6.38
6.13
20,940,240
Jan 21, 2026
6.12
6.15
6.03
6.06
5.82
11,880,504
Jan 20, 2026
6.15
6.17
6.08
6.12
5.88
6,417,093
Jan 19, 2026
6.26
6.28
6.11
6.14
5.90
7,890,728
Jan 16, 2026
6.26
6.30
6.22
6.23
5.98
8,480,266
Jan 15, 2026
6.36
6.38
6.24
6.33
6.08
10,876,636
Jan 14, 2026
6.18
6.34
6.18
6.31
6.06
11,771,471
Jan 13, 2026
6.18
6.21
6.11
6.14
5.90
7,770,195
Jan 12, 2026
6.17
6.23
6.12
6.14
5.90
6,726,750
Jan 9, 2026
6.03
6.15
6.01
6.15
5.91
8,634,574
Jan 8, 2026
5.91
5.97
5.91
5.94
5.70
6,541,273
Jan 7, 2026
6.01
6.04
5.90
5.92
5.68
9,339,686
Jan 6, 2026
6.08
6.14
6.05
6.10
5.86
8,235,893
Jan 5, 2026
6.15
6.22
6.04
6.08
5.84
6,713,525
Jan 2, 2026
6.18
6.19
6.11
6.15
5.91
3,324,120
Dec 31, 2025
6.10
6.18
6.08
6.17
5.92
3,863,507
Dec 30, 2025
6.09
6.13
6.06
6.11
5.87
4,196,123
Dec 29, 2025
6.07
6.07
6.01
6.01
5.77
7,578,446
Dec 24, 2025
6.10
6.13
6.08
6.10
5.86
4,113,929
Dec 23, 2025
6.07
6.15
6.06
6.10
5.86
9,605,823
Dec 22, 2025
6.01
6.06
5.98
6.06
5.82
7,379,950
Dec 19, 2025
6.05
6.12
5.97
5.97
5.73
19,186,302
Dec 18, 2025
6.10
6.16
6.06
6.10
5.86
13,040,752
Dec 17, 2025
6.02
6.12
5.99
6.04
5.80
11,032,239
Dec 16, 2025
6.22
6.23
6.08
6.11
5.87
7,443,377
Dec 15, 2025
6.23
6.26
6.21
6.24
5.99
6,494,907
Dec 12, 2025
6.22
6.26
6.11
6.26
6.01
11,433,643
Dec 11, 2025
6.29
6.35
6.28
6.29
6.04
7,609,820
Dec 10, 2025
6.43
6.45
6.29
6.29
6.04
14,668,732
Dec 9, 2025
6.47
6.47
6.39
6.41
6.15
6,838,326
Dec 8, 2025
6.49
6.52
6.42
6.50
6.24
7,835,217
Dec 5, 2025
6.63
6.65
6.48
6.52
6.26
8,153,608
Dec 4, 2025
6.60
6.63
6.57
6.63
6.37
14,047,851
Dec 3, 2025
6.54
6.62
6.51
6.55
6.29
7,701,287
Dec 2, 2025
6.47
6.58
6.43
6.52
6.26
7,671,059
Dec 1, 2025
6.44
6.50
6.35
6.46
6.20
12,291,413
Nov 28, 2025
6.45
6.48
6.43
6.44
6.18
5,812,875
Nov 27, 2025
6.50
6.53
6.42
6.44
6.18
5,977,191
Nov 26, 2025
6.46
6.56
6.39
6.56
6.30
7,374,113
Nov 25, 2025
6.50
6.53
6.39
6.49
6.23
6,058,387
Nov 24, 2025
6.48
6.51
6.33
6.49
6.23
24,501,339
Nov 21, 2025
6.55
6.56
6.41
6.43
6.17
10,208,562
Nov 20, 2025
6.57
6.66
6.56
6.63
6.37
7,399,506
Nov 19, 2025
6.64
6.70
6.60
6.68
6.41
5,956,432
Nov 18, 2025
6.63
6.71
6.59
6.63
6.37
8,842,086
Nov 17, 2025
6.64
6.70
6.58
6.67
6.40
4,399,379
Nov 14, 2025
6.50
6.67
6.45
6.62
6.36
7,054,563
Nov 13, 2025
6.59
6.60
6.48
6.54
6.28
7,035,817
Nov 12, 2025
6.61
6.72
6.60
6.69
6.42
11,226,044
Nov 11, 2025
6.43
6.58
6.43
6.58
6.32
7,041,119
Nov 10, 2025
6.36
6.44
6.33
6.42
6.16
8,407,301
Nov 7, 2025
6.36
6.42
6.35
6.37
6.12
10,141,621
Nov 6, 2025
6.32
6.37
6.32
6.35
6.10
5,871,691
Nov 5, 2025
6.34
6.37
6.27
6.32
6.07
6,130,789
Nov 4, 2025
6.40
6.41
6.31
6.34
6.09
4,932,548
Nov 3, 2025
6.32
6.40
6.31
6.38
6.13
6,552,226
Oct 31, 2025
6.37
6.38
6.31
6.31
6.06
10,886,257
Oct 30, 2025
6.33
6.38
6.32
6.37
6.12
7,303,416
