ASX - Delayed Quote AUD

Santos Limited (STO.AX)

6.53
+0.04
+(0.62%)
At close: 4:10:13 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
Jun 3, 20256.576.586.516.536.535,076,789
Jun 2, 20256.546.556.476.496.496,137,871
May 30, 20256.606.656.546.596.5917,922,485
May 29, 20256.606.676.566.656.656,744,490
May 28, 20256.496.596.456.556.556,995,588
May 27, 20256.486.526.426.436.436,483,979
May 26, 20256.456.526.426.446.447,323,592
May 23, 20256.406.456.396.426.424,989,398
May 22, 20256.326.396.326.396.399,860,639
May 21, 20256.456.516.416.456.457,171,895
May 20, 20256.406.416.326.376.375,941,812
May 19, 20256.476.486.306.336.336,264,369
May 16, 20256.436.486.376.446.448,550,677
May 15, 20256.356.476.266.416.4112,104,102
May 14, 20256.506.626.406.426.4210,558,581
May 13, 20256.416.506.386.446.4421,449,398
May 12, 20256.156.306.146.266.268,092,576
May 9, 20256.076.146.056.066.0610,996,076
May 8, 20256.016.035.966.006.007,190,623
May 7, 20255.936.035.866.006.0017,237,258
May 6, 20255.835.955.835.885.887,135,594
May 5, 20255.955.965.815.845.8413,499,609
May 2, 20255.996.105.956.086.0810,265,048
May 1, 20255.925.995.905.925.929,025,127
Apr 30, 20256.126.135.996.016.0113,216,494
Apr 29, 20256.026.176.016.126.128,891,956
Apr 28, 20256.006.045.976.016.0110,104,653
Apr 24, 20255.805.915.805.885.8811,794,066
Apr 23, 20255.795.965.755.955.9511,267,527
Apr 22, 20255.605.645.545.615.617,477,784
Apr 17, 20255.515.685.515.655.659,448,142
Apr 16, 20255.525.575.475.495.499,713,754
Apr 15, 20255.635.735.605.625.6210,145,918
Apr 14, 20255.595.635.525.605.608,469,174
Apr 11, 20255.355.515.325.505.5014,903,116
Apr 10, 20255.805.825.535.565.5623,754,168
Apr 9, 20255.475.495.335.345.3419,798,324
Apr 8, 20255.415.755.415.665.6621,203,029
Apr 7, 20255.305.505.205.375.3728,481,481
Apr 4, 20256.266.275.955.955.9525,623,999
Apr 3, 20256.576.666.546.576.579,058,747
Apr 2, 20256.806.836.726.746.748,027,693
Apr 1, 20256.746.806.706.776.777,937,257
Mar 31, 20256.726.826.666.666.6614,590,973
Mar 28, 20256.686.806.676.806.809,229,991
Mar 27, 20256.646.746.646.696.6913,056,126
Mar 26, 20256.586.686.586.656.6514,049,972
Mar 25, 20256.496.566.476.546.547,003,473
Mar 24, 20256.446.536.446.466.4611,277,806
Mar 21, 20256.496.516.436.506.5029,229,537
Mar 20, 20256.386.516.366.466.4611,345,318
Mar 19, 20256.336.426.316.366.3611,247,058
Mar 18, 20256.336.396.306.326.328,702,087
Mar 17, 20256.286.316.256.296.294,967,649
Mar 14, 20256.226.276.186.246.249,541,496
Mar 13, 20256.146.246.106.216.2111,664,128
Mar 12, 20256.146.236.136.176.1711,167,338
Mar 11, 20256.086.196.056.166.1613,821,566
Mar 10, 20256.026.106.016.106.1010,576,868
Mar 7, 20256.086.136.006.026.0212,510,645
Mar 6, 20256.186.226.106.136.137,798,657
Mar 5, 20256.326.386.226.256.2511,152,023
Mar 4, 20256.556.566.356.356.3511,613,140
Mar 3, 20256.506.686.506.666.667,546,393
Feb 28, 20256.536.606.506.546.5414,075,884
Feb 27, 20256.436.566.436.566.567,559,225
Feb 26, 20256.406.496.386.486.487,717,383
Feb 25, 20256.456.506.396.486.4816,320,758
Feb 24, 20256.456.526.446.466.469,708,345
Feb 21, 20256.836.846.686.686.688,292,250
Feb 20, 20256.586.786.526.726.7212,020,575
Feb 19, 20256.866.896.546.586.5817,560,941
Feb 18, 20256.886.916.806.896.896,162,519
Feb 17, 20256.987.016.876.906.907,065,286
Feb 14, 20257.057.086.966.966.964,894,844
Feb 13, 20257.007.066.987.027.025,986,455
Feb 12, 20257.037.106.967.067.066,954,289
Feb 11, 20257.057.076.946.976.9717,762,171
Feb 10, 20256.967.046.947.017.014,004,328
Feb 7, 20256.957.016.956.986.984,956,630
Feb 6, 20257.037.087.027.047.045,521,183
Feb 5, 20257.077.117.067.087.087,720,533
Feb 4, 20257.037.076.987.007.005,756,740
Feb 3, 20257.007.056.927.057.056,444,791
Jan 31, 20257.097.127.037.057.059,705,009
Jan 30, 20257.037.097.017.087.087,217,495
Jan 29, 20257.047.097.007.027.027,786,838
Jan 28, 20257.107.127.017.027.026,779,236
Jan 24, 20257.117.147.077.127.127,536,732
Jan 23, 20257.137.257.097.137.138,021,261
Jan 22, 20257.137.167.047.137.137,737,611
Jan 21, 20257.307.307.127.137.138,262,629
Jan 20, 20257.267.307.257.297.295,634,117
Jan 17, 20257.187.267.187.257.2510,388,848
Jan 16, 20257.207.217.087.217.218,168,137
Jan 15, 20257.167.197.117.147.146,032,926
Jan 14, 20257.177.197.137.147.147,640,724
Jan 13, 20256.977.146.977.127.129,589,014
Jan 10, 20257.007.026.966.976.974,515,069
Jan 9, 20256.947.006.887.007.005,105,642
Jan 8, 20256.967.046.956.986.988,238,337
Jan 7, 20256.886.966.846.966.966,445,574
Jan 6, 20256.926.936.836.866.864,106,417
Jan 3, 20256.786.896.776.886.885,399,083
Jan 2, 20256.676.796.676.776.773,959,267
Dec 31, 20246.676.726.656.686.683,247,248
Dec 30, 20246.566.676.536.666.666,596,573
Dec 27, 20246.556.586.526.556.553,767,550
Dec 24, 20246.506.536.466.536.531,816,508
Dec 23, 20246.436.496.406.486.483,480,878
Dec 20, 20246.306.426.296.406.4017,357,932
Dec 19, 20246.356.436.306.366.3612,820,211
Dec 18, 20246.436.456.376.436.436,522,442
Dec 17, 20246.406.456.386.436.436,299,184
Dec 16, 20246.496.516.436.476.476,468,019
Dec 13, 20246.416.496.406.496.497,349,557
Dec 12, 20246.526.536.456.466.467,969,608
Dec 11, 20246.586.586.506.506.507,643,571
Dec 10, 20246.576.646.566.596.595,873,466
Dec 9, 20246.566.576.426.546.547,554,388
Dec 6, 20246.666.666.596.596.596,026,061
Dec 5, 20246.716.726.676.676.675,680,841
Dec 4, 20246.656.766.636.746.747,006,341
Dec 3, 20246.636.666.616.666.667,551,783
Dec 2, 20246.616.646.586.636.635,673,072
Nov 29, 20246.606.616.566.616.616,511,755
Nov 28, 20246.636.696.596.596.596,929,660
Nov 27, 20246.606.656.596.646.647,082,446
Nov 26, 20246.776.786.556.576.5714,238,664
Nov 25, 20246.966.976.846.866.8615,918,956
Nov 22, 20246.896.976.886.926.929,006,429
Nov 21, 20246.856.866.736.806.8011,293,609
Nov 20, 20246.906.926.746.796.7910,474,715
Nov 19, 20246.957.016.846.846.8410,821,829
Nov 18, 20246.726.846.716.826.826,307,776
Nov 15, 20246.746.776.726.726.726,481,608
Nov 14, 20246.746.786.676.696.694,580,646
Nov 13, 20246.696.716.666.706.705,564,700
Nov 12, 20246.746.806.716.736.734,772,625
Nov 11, 20246.756.786.716.736.736,687,709
Nov 8, 20246.826.846.756.796.795,822,953
Nov 7, 20246.716.806.706.806.807,428,684
Nov 6, 20246.846.846.616.646.6411,592,314
Nov 5, 20246.856.866.776.796.795,047,389
Nov 4, 20246.836.866.806.836.833,573,002
Nov 1, 20246.786.856.746.836.837,835,464
Oct 31, 20246.846.886.766.786.788,734,130
Oct 30, 20246.836.866.806.826.827,347,469
Oct 29, 20246.896.896.836.876.876,919,028
Oct 28, 20246.916.936.866.896.895,485,891
Oct 25, 20246.967.016.936.936.934,296,495
Oct 24, 20246.926.986.896.966.966,688,278
Oct 23, 20246.946.976.916.946.944,778,820
Oct 22, 20246.977.006.906.926.926,596,985
Oct 21, 20246.957.026.957.007.006,171,471
Oct 18, 20246.976.996.896.906.9010,797,160
Oct 17, 20247.007.066.946.966.969,795,618
Oct 16, 20247.017.036.946.966.9610,161,351
Oct 15, 20247.097.147.067.117.117,811,266
Oct 14, 20247.227.267.137.187.186,235,519
Oct 11, 20247.257.287.207.237.236,371,568
Oct 10, 20247.127.197.117.197.199,086,699
Oct 9, 20247.177.217.087.127.128,422,896
Oct 8, 20247.417.457.247.257.257,622,769
Oct 7, 20247.297.327.267.297.295,330,546
Oct 4, 20247.237.337.187.307.3013,226,860
Oct 3, 20247.167.177.127.157.157,961,443
Oct 2, 20247.217.247.137.177.1715,606,120
Oct 1, 20247.007.086.987.007.009,132,731
Sep 30, 20246.947.036.917.027.0211,841,866
Sep 27, 20246.926.946.756.846.8414,289,650
Sep 26, 20247.057.146.896.926.9212,734,770
Sep 25, 20247.137.157.067.087.087,937,437
Sep 24, 20247.137.157.057.107.106,951,759
Sep 23, 20247.047.157.007.097.098,436,155
Sep 20, 20247.137.177.107.107.1012,274,906
Sep 19, 20247.097.107.027.097.097,849,547
Sep 18, 20247.037.087.037.057.059,012,520
Sep 17, 20247.057.077.017.027.024,891,377
Sep 16, 20246.987.056.947.007.006,681,085
Sep 13, 20247.047.096.986.986.988,115,554
Sep 12, 20246.906.966.836.936.936,453,606
Sep 11, 20246.836.896.806.856.857,409,832
Sep 10, 20246.926.936.846.926.925,946,977
Sep 9, 20246.816.916.776.886.889,805,549
Sep 6, 20247.017.026.896.926.925,618,042
Sep 5, 20247.027.056.887.027.0211,125,047
Sep 4, 20247.067.107.007.077.077,433,406
Sep 3, 20247.297.337.227.267.264,550,959
Sep 2, 20247.207.317.197.307.303,749,349
Aug 30, 20247.257.317.207.227.2216,979,707
Aug 29, 20247.287.297.147.167.168,093,938
Aug 28, 20247.327.407.317.367.367,198,905
Aug 27, 20247.347.477.327.417.419,015,661
Aug 26, 2024 0.191051 Dividend
Aug 26, 20247.287.317.247.277.278,227,004
Aug 23, 20247.457.497.377.377.189,917,318
Aug 22, 20247.487.547.417.447.2511,793,418
Aug 21, 20247.727.747.377.487.2924,210,351
Aug 20, 20247.797.827.747.827.623,833,273
Aug 19, 20247.797.847.747.817.612,968,518
Aug 16, 20247.807.827.767.817.616,831,374
Aug 15, 20247.817.827.647.677.477,425,002
Aug 14, 20247.747.827.697.747.544,258,768
Aug 13, 20247.717.737.667.737.534,375,649
Aug 12, 20247.717.747.617.627.424,619,383
Aug 9, 20247.757.807.697.697.496,826,004
Aug 8, 20247.597.687.567.647.446,734,050
Aug 7, 20247.537.737.537.617.416,031,756
Aug 6, 20247.467.647.447.587.3810,778,401
Aug 5, 20247.667.667.457.477.288,973,381
Aug 2, 20247.937.947.867.867.666,465,309
Aug 1, 20248.098.097.978.047.834,759,729
Jul 31, 20247.867.997.847.997.785,897,544
Jul 30, 20247.737.837.737.837.634,821,482
Jul 29, 20247.807.897.807.847.645,631,538
Jul 26, 20247.747.807.717.747.549,131,031
Jul 25, 20247.827.867.637.657.458,364,987
Jul 24, 20247.927.957.877.907.709,588,422
Jul 23, 20248.008.007.927.967.757,146,605
Jul 22, 20247.937.997.897.957.747,940,681
Jul 19, 20247.958.037.958.027.819,133,093
Jul 18, 20248.028.108.008.007.7910,260,188
Jul 17, 20248.018.097.988.017.8011,754,397
Jul 16, 20248.018.017.947.957.744,286,428
Jul 15, 20248.008.027.977.997.783,757,616
Jul 12, 20247.977.997.937.947.736,006,436
Jul 11, 20247.967.967.887.947.736,684,802
Jul 10, 20247.877.947.867.897.695,590,923
Jul 9, 20247.907.997.867.927.719,101,155
Jul 8, 20247.927.957.817.827.625,604,516
Jul 5, 20247.947.997.917.997.787,230,997
Jul 4, 20247.998.187.948.007.7921,185,984
Jul 3, 20247.707.787.677.687.487,623,369
Jul 2, 20247.647.747.647.697.497,422,997
Jul 1, 20247.627.657.607.637.434,059,098
Jun 28, 20247.727.737.667.667.466,770,771
Jun 27, 20247.557.677.537.677.476,919,214
Jun 26, 20247.597.667.567.667.466,280,004
Jun 25, 20247.607.667.577.637.437,563,203
Jun 24, 20247.607.607.507.507.314,598,647
Jun 21, 20247.507.627.487.627.4218,457,501
Jun 20, 20247.457.477.417.467.279,889,396
Jun 19, 20247.427.437.377.437.245,824,149
Jun 18, 20247.417.427.357.357.165,663,941
Jun 17, 20247.467.467.357.357.165,051,696
Jun 14, 20247.507.537.437.477.283,988,598
Jun 13, 20247.577.577.467.487.298,801,552
Jun 12, 20247.507.587.507.517.326,561,345
Jun 11, 20247.587.617.457.497.307,385,010
Jun 7, 20247.577.587.537.557.354,088,680
Jun 6, 20247.507.597.477.527.335,456,349
Jun 5, 20247.527.547.437.507.316,463,592
Jun 4, 20247.617.637.517.517.325,471,338
Jun 3, 20247.647.747.637.677.474,842,234

Related Tickers

WDS.AX Woodside Energy Group Ltd
22.16
+0.73%
 
BPT.AX Beach Energy Limited
1.3350
+0.38%
 
CVN.AX Carnarvon Energy Limited
0.1000
0.00%
 
PH2.AX Pure Hydrogen Corporation Limited
0.0820
+2.50%
 
WDS Woodside Energy Group Ltd
14.36
-1.14%
 
GLL.AX Galilee Energy Limited
0.0060
+20.00%
 
COI.AX Comet Ridge Limited
0.1450
+3.57%
 
CTP.AX Central Petroleum Limited
0.0600
0.00%
 
STX.AX Strike Energy Limited
0.1700
+3.03%
 
1605.T Inpex Corporation
1,976.50
+1.31%