Santos Limited (STO.XA)
Cboe AU - Cboe AU Real-time price. Currency in AUD
Add to watchlist
At close: 03:59PM AEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 7.61 | 7.68 | 7.60 | 7.63 | 7.63 | 1,159,995 |
| 07 May 2024 | 7.52 | 7.55 | 7.45 | 7.54 | 7.54 | 1,464,580 |
| 06 May 2024 | 7.51 | 7.51 | 7.41 | 7.45 | 7.45 | 1,667,579 |
| 03 May 2024 | 7.50 | 7.54 | 7.48 | 7.49 | 7.49 | 1,655,658 |
| 02 May 2024 | 7.49 | 7.51 | 7.42 | 7.47 | 7.47 | 3,474,947 |
| 01 May 2024 | 7.63 | 7.64 | 7.51 | 7.55 | 7.55 | 1,369,064 |
| 30 Apr 2024 | 7.63 | 7.72 | 7.57 | 7.68 | 7.68 | 1,000,164 |
| 29 Apr 2024 | 7.74 | 7.75 | 7.62 | 7.64 | 7.64 | 1,180,859 |
| 26 Apr 2024 | 7.72 | 7.75 | 7.67 | 7.71 | 7.71 | 1,106,822 |
| 24 Apr 2024 | 7.80 | 7.82 | 7.70 | 7.74 | 7.74 | 1,483,258 |
| 23 Apr 2024 | 7.77 | 7.82 | 7.68 | 7.69 | 7.69 | 2,324,572 |
| 22 Apr 2024 | 7.85 | 7.85 | 7.68 | 7.69 | 7.69 | 3,578,437 |
| 19 Apr 2024 | 7.68 | 7.99 | 7.58 | 7.84 | 7.84 | 3,613,550 |
| 18 Apr 2024 | 7.72 | 7.74 | 7.66 | 7.66 | 7.66 | 3,267,866 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 7.84 | 7.84 | 7.71 | 7.77 | 7.77 | 9,933,895 |
| 15 Apr 2024 | 7.82 | 7.92 | 7.80 | 7.89 | 7.89 | 3,554,080 |
| 12 Apr 2024 | 7.78 | 7.82 | 7.73 | 7.80 | 7.80 | 3,535,517 |
| 11 Apr 2024 | 7.66 | 7.88 | 7.66 | 7.83 | 7.83 | 3,699,764 |
| 10 Apr 2024 | 7.68 | 7.76 | 7.65 | 7.72 | 7.72 | 4,253,458 |
| 09 Apr 2024 | 7.85 | 7.85 | 7.67 | 7.69 | 7.69 | 2,068,339 |
| 08 Apr 2024 | 7.94 | 7.94 | 7.82 | 7.86 | 7.86 | 2,952,457 |
| 05 Apr 2024 | 7.86 | 8.02 | 7.85 | 7.95 | 7.95 | 3,364,236 |
| 04 Apr 2024 | 7.90 | 7.92 | 7.85 | 7.86 | 7.86 | 3,021,785 |
| 03 Apr 2024 | 7.80 | 7.93 | 7.79 | 7.82 | 7.82 | 4,847,856 |
| 02 Apr 2024 | 7.76 | 7.85 | 7.76 | 7.83 | 7.83 | 1,376,951 |
| 28 Mar 2024 | 7.76 | 7.78 | 7.70 | 7.74 | 7.74 | 1,621,193 |
| 27 Mar 2024 | 7.58 | 7.72 | 7.56 | 7.70 | 7.70 | 1,419,058 |
| 26 Mar 2024 | 7.59 | 7.73 | 7.58 | 7.61 | 7.61 | 4,250,037 |
| 25 Mar 2024 | 7.57 | 7.61 | 7.53 | 7.59 | 7.59 | 1,118,913 |
| 22 Mar 2024 | 7.46 | 7.51 | 7.41 | 7.49 | 7.49 | 1,651,419 |
| 21 Mar 2024 | 7.53 | 7.54 | 7.46 | 7.51 | 7.51 | 3,231,443 |
| 20 Mar 2024 | 7.51 | 7.56 | 7.46 | 7.48 | 7.48 | 1,188,830 |
| 19 Mar 2024 | 7.39 | 7.52 | 7.39 | 7.49 | 7.49 | 1,728,753 |
| 18 Mar 2024 | 7.33 | 7.36 | 7.31 | 7.35 | 7.35 | 935,506 |
| 15 Mar 2024 | 7.17 | 7.37 | 7.12 | 7.33 | 7.33 | 4,159,717 |
| 14 Mar 2024 | 7.20 | 7.23 | 7.17 | 7.18 | 7.18 | 2,198,436 |
| 13 Mar 2024 | 7.11 | 7.15 | 7.05 | 7.14 | 7.14 | 2,271,584 |
| 12 Mar 2024 | 7.13 | 7.14 | 7.06 | 7.07 | 7.07 | 1,427,754 |
| 11 Mar 2024 | 7.23 | 7.25 | 7.10 | 7.13 | 7.13 | 1,428,892 |
| 08 Mar 2024 | 7.30 | 7.31 | 7.18 | 7.26 | 7.26 | 4,717,292 |
| 07 Mar 2024 | 7.18 | 7.31 | 7.17 | 7.26 | 7.26 | 2,077,625 |
| 06 Mar 2024 | 7.22 | 7.23 | 7.11 | 7.16 | 7.16 | 1,970,193 |
| 05 Mar 2024 | 7.22 | 7.28 | 7.18 | 7.21 | 7.21 | 1,979,575 |
| 04 Mar 2024 | 7.20 | 7.29 | 7.18 | 7.27 | 7.27 | 1,921,758 |
| 01 Mar 2024 | 7.11 | 7.20 | 7.09 | 7.18 | 7.18 | 1,602,599 |
| 29 Feb 2024 | 7.08 | 7.16 | 7.05 | 7.08 | 7.08 | 2,125,234 |
| 28 Feb 2024 | 7.09 | 7.11 | 7.00 | 7.09 | 7.09 | 3,055,863 |
| 27 Feb 2024 | 7.07 | 7.13 | 6.99 | 7.01 | 7.01 | 2,490,669 |
| 26 Feb 2024 | 7.17 | 7.18 | 7.05 | 7.06 | 7.06 | 1,668,924 |
| 26 Feb 2024 | 0.268289 Dividend | |||||
| 23 Feb 2024 | 7.39 | 7.45 | 7.36 | 7.43 | 7.16 | 1,550,456 |
| 22 Feb 2024 | 7.41 | 7.43 | 7.33 | 7.36 | 7.10 | 1,869,166 |
| 21 Feb 2024 | 7.34 | 7.36 | 7.25 | 7.31 | 7.05 | 1,718,267 |
| 20 Feb 2024 | 7.34 | 7.38 | 7.28 | 7.38 | 7.11 | 1,372,204 |
| 19 Feb 2024 | 7.38 | 7.43 | 7.30 | 7.31 | 7.05 | 6,454,159 |
| 16 Feb 2024 | 7.38 | 7.47 | 7.35 | 7.36 | 7.09 | 1,516,973 |
| 15 Feb 2024 | 7.35 | 7.39 | 7.27 | 7.31 | 7.05 | 2,139,823 |
| 14 Feb 2024 | 7.34 | 7.39 | 7.26 | 7.39 | 7.12 | 2,312,647 |
| 13 Feb 2024 | 7.33 | 7.41 | 7.32 | 7.37 | 7.10 | 3,273,621 |
| 12 Feb 2024 | 7.31 | 7.36 | 7.30 | 7.34 | 7.07 | 1,490,118 |
| 09 Feb 2024 | 7.38 | 7.41 | 7.29 | 7.30 | 7.04 | 2,304,380 |
| 08 Feb 2024 | 7.45 | 7.45 | 7.29 | 7.34 | 7.07 | 7,997,077 |
| 07 Feb 2024 | 7.90 | 7.97 | 7.20 | 7.45 | 7.18 | 6,468,745 |
| 06 Feb 2024 | 7.81 | 7.88 | 7.77 | 7.86 | 7.58 | 1,806,983 |
| 05 Feb 2024 | 7.79 | 7.87 | 7.74 | 7.83 | 7.55 | 794,606 |
| 02 Feb 2024 | 7.78 | 7.89 | 7.76 | 7.88 | 7.60 | 1,257,319 |
| 01 Feb 2024 | 7.75 | 7.81 | 7.71 | 7.76 | 7.48 | 1,122,765 |
| 31 Jan 2024 | 7.76 | 7.81 | 7.74 | 7.81 | 7.53 | 2,488,220 |
| 30 Jan 2024 | 7.69 | 7.78 | 7.69 | 7.74 | 7.46 | 1,602,244 |
| 29 Jan 2024 | 7.75 | 7.88 | 7.75 | 7.83 | 7.55 | 3,441,697 |
| 25 Jan 2024 | 7.65 | 7.71 | 7.62 | 7.66 | 7.38 | 1,558,520 |
| 24 Jan 2024 | 7.66 | 7.70 | 7.59 | 7.61 | 7.34 | 1,345,127 |
| 23 Jan 2024 | 7.69 | 7.70 | 7.63 | 7.66 | 7.38 | 1,892,827 |
| 22 Jan 2024 | 7.62 | 7.70 | 7.58 | 7.66 | 7.38 | 743,338 |
| 19 Jan 2024 | 7.69 | 7.70 | 7.62 | 7.63 | 7.35 | 792,455 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 7.69 | 7.69 | 7.55 | 7.61 | 7.34 | 1,934,936 |
| 16 Jan 2024 | 7.75 | 7.80 | 7.66 | 7.70 | 7.43 | 1,560,620 |
| 15 Jan 2024 | 7.58 | 7.89 | 7.54 | 7.85 | 7.57 | 1,792,467 |
| 12 Jan 2024 | 7.46 | 7.59 | 7.44 | 7.56 | 7.29 | 2,546,577 |
| 11 Jan 2024 | 7.49 | 7.49 | 7.41 | 7.45 | 7.18 | 1,669,488 |
| 10 Jan 2024 | 7.57 | 7.59 | 7.49 | 7.51 | 7.24 | 2,037,767 |
| 09 Jan 2024 | 7.59 | 7.60 | 7.54 | 7.56 | 7.29 | 897,726 |
| 08 Jan 2024 | 7.64 | 7.67 | 7.54 | 7.60 | 7.33 | 2,055,703 |
| 05 Jan 2024 | 7.64 | 7.66 | 7.61 | 7.63 | 7.35 | 424,959 |
| 04 Jan 2024 | 7.64 | 7.68 | 7.59 | 7.68 | 7.40 | 2,109,126 |
| 03 Jan 2024 | 7.57 | 7.61 | 7.54 | 7.54 | 7.27 | 1,153,334 |
| 02 Jan 2024 | 7.61 | 7.71 | 7.59 | 7.68 | 7.40 | 1,099,828 |
| 29 Dec 2023 | 7.64 | 7.65 | 7.59 | 7.60 | 7.33 | 916,431 |
| 28 Dec 2023 | 7.62 | 7.68 | 7.62 | 7.66 | 7.38 | 1,800,303 |
| 27 Dec 2023 | 7.67 | 7.71 | 7.62 | 7.66 | 7.38 | 783,698 |
| 22 Dec 2023 | 7.59 | 7.63 | 7.57 | 7.58 | 7.31 | 1,037,195 |
| 21 Dec 2023 | 7.57 | 7.68 | 7.57 | 7.59 | 7.32 | 2,139,778 |
| 20 Dec 2023 | 7.70 | 7.75 | 7.62 | 7.64 | 7.37 | 3,007,267 |
| 19 Dec 2023 | 7.68 | 7.70 | 7.61 | 7.67 | 7.39 | 2,894,502 |
| 18 Dec 2023 | 7.65 | 7.78 | 7.61 | 7.63 | 7.35 | 5,020,682 |
| 15 Dec 2023 | 7.59 | 7.75 | 7.57 | 7.75 | 7.47 | 5,564,659 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 7.25 | 7.30 | 7.20 | 7.28 | 7.02 | 2,740,998 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.