Santos Limited (ASX:STO)
Australia
· Delayed Price · Currency is AUD 6.52
-0.11 (-1.66%)
At close: Dec 5, 2025
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.63 | 6.65 | 6.48 | 6.52 | 6.52 | -1.66% | 7,883,147 |
| Dec 4, 2025 | 6.60 | 6.63 | 6.57 | 6.63 | 6.63 | 1.22% | 14,047,850 |
| Dec 3, 2025 | 6.54 | 6.62 | 6.51 | 6.55 | 6.55 | 0.46% | 7,701,287 |
| Dec 2, 2025 | 6.47 | 6.58 | 6.43 | 6.52 | 6.52 | 0.93% | 7,671,059 |
| Dec 1, 2025 | 6.44 | 6.50 | 6.35 | 6.46 | 6.46 | 0.31% | 12,291,410 |
| Nov 28, 2025 | 6.45 | 6.48 | 6.43 | 6.44 | 6.44 | - | 5,812,875 |
| Nov 27, 2025 | 6.50 | 6.53 | 6.42 | 6.44 | 6.44 | -1.83% | 5,977,191 |
| Nov 26, 2025 | 6.46 | 6.56 | 6.39 | 6.56 | 6.56 | 1.08% | 7,374,113 |
| Nov 25, 2025 | 6.50 | 6.53 | 6.39 | 6.49 | 6.49 | - | 5,629,701 |
| Nov 24, 2025 | 6.48 | 6.52 | 6.33 | 6.49 | 6.49 | 0.93% | 24,501,330 |
| Nov 21, 2025 | 6.55 | 6.56 | 6.41 | 6.43 | 6.43 | -3.02% | 10,208,560 |
| Nov 20, 2025 | 6.57 | 6.66 | 6.56 | 6.63 | 6.63 | -0.75% | 7,399,506 |
| Nov 19, 2025 | 6.64 | 6.70 | 6.60 | 6.68 | 6.68 | 0.75% | 5,956,432 |
| Nov 18, 2025 | 6.63 | 6.71 | 6.59 | 6.63 | 6.63 | -0.60% | 8,842,086 |
| Nov 17, 2025 | 6.64 | 6.70 | 6.58 | 6.67 | 6.67 | 0.76% | 4,399,379 |
| Nov 14, 2025 | 6.50 | 6.67 | 6.45 | 6.62 | 6.62 | 1.22% | 7,054,563 |
| Nov 13, 2025 | 6.59 | 6.60 | 6.48 | 6.54 | 6.54 | -2.24% | 7,035,817 |
| Nov 12, 2025 | 6.61 | 6.72 | 6.60 | 6.69 | 6.69 | 1.67% | 11,226,040 |
| Nov 11, 2025 | 6.43 | 6.58 | 6.43 | 6.58 | 6.58 | 2.49% | 7,041,119 |
| Nov 10, 2025 | 6.40 | 6.44 | 6.33 | 6.42 | 6.42 | 0.78% | 8,407,301 |
| Nov 7, 2025 | 6.36 | 6.42 | 6.35 | 6.37 | 6.37 | 0.31% | 10,141,620 |
| Nov 6, 2025 | 6.32 | 6.37 | 6.32 | 6.35 | 6.35 | 0.47% | 5,871,691 |
| Nov 5, 2025 | 6.34 | 6.37 | 6.27 | 6.32 | 6.32 | -0.32% | 6,130,789 |
| Nov 4, 2025 | 6.40 | 6.41 | 6.31 | 6.34 | 6.34 | -0.63% | 4,932,548 |
| Nov 3, 2025 | 6.32 | 6.40 | 6.31 | 6.38 | 6.38 | 1.11% | 6,552,226 |
| Oct 31, 2025 | 6.37 | 6.38 | 6.31 | 6.31 | 6.31 | -0.94% | 10,886,250 |
| Oct 30, 2025 | 6.33 | 6.38 | 6.32 | 6.37 | 6.37 | 0.63% | 7,303,416 |
| Oct 29, 2025 | 6.20 | 6.35 | 6.20 | 6.33 | 6.33 | 0.16% | 5,902,293 |
| Oct 28, 2025 | 6.43 | 6.44 | 6.32 | 6.32 | 6.32 | -2.17% | 8,422,537 |
| Oct 27, 2025 | 6.41 | 6.48 | 6.37 | 6.46 | 6.46 | 1.41% | 9,826,069 |
| Oct 24, 2025 | 6.48 | 6.50 | 6.36 | 6.37 | 6.37 | -1.24% | 12,367,500 |
| Oct 23, 2025 | 6.31 | 6.48 | 6.31 | 6.45 | 6.45 | 2.22% | 10,077,200 |
| Oct 22, 2025 | 6.34 | 6.36 | 6.25 | 6.31 | 6.31 | -0.16% | 8,200,791 |
| Oct 21, 2025 | 6.32 | 6.40 | 6.31 | 6.32 | 6.32 | -0.16% | 7,232,945 |
| Oct 20, 2025 | 6.24 | 6.33 | 6.19 | 6.33 | 6.33 | 2.59% | 8,772,392 |
| Oct 17, 2025 | 6.35 | 6.38 | 6.17 | 6.17 | 6.17 | -3.29% | 14,610,610 |
| Oct 16, 2025 | 6.40 | 6.44 | 6.28 | 6.38 | 6.38 | 0.79% | 11,881,050 |
| Oct 15, 2025 | 6.45 | 6.48 | 6.33 | 6.33 | 6.33 | -2.16% | 17,920,600 |
| Oct 14, 2025 | 6.46 | 6.50 | 6.40 | 6.47 | 6.47 | - | 14,281,870 |
| Oct 13, 2025 | 6.46 | 6.50 | 6.38 | 6.47 | 6.47 | -1.67% | 10,027,540 |
| Oct 10, 2025 | 6.56 | 6.62 | 6.54 | 6.58 | 6.58 | -0.45% | 10,346,300 |
| Oct 9, 2025 | 6.65 | 6.67 | 6.59 | 6.61 | 6.61 | - | 12,931,590 |
| Oct 8, 2025 | 6.63 | 6.67 | 6.60 | 6.61 | 6.61 | -0.15% | 7,313,673 |
| Oct 7, 2025 | 6.66 | 6.67 | 6.61 | 6.62 | 6.62 | -0.60% | 8,781,569 |
| Oct 6, 2025 | 6.68 | 6.71 | 6.66 | 6.66 | 6.66 | -0.30% | 5,624,792 |
| Oct 3, 2025 | 6.81 | 6.82 | 6.67 | 6.68 | 6.68 | -2.20% | 19,145,640 |
| Oct 2, 2025 | 6.80 | 6.85 | 6.75 | 6.83 | 6.83 | 1.04% | 13,947,130 |
| Oct 1, 2025 | 6.72 | 6.78 | 6.68 | 6.76 | 6.76 | 0.45% | 17,034,540 |
| Sep 30, 2025 | 6.82 | 6.85 | 6.72 | 6.73 | 6.73 | -2.46% | 20,261,150 |
| Sep 29, 2025 | 6.91 | 6.92 | 6.83 | 6.90 | 6.90 | - | 11,975,450 |
| Sep 26, 2025 | 6.98 | 6.98 | 6.87 | 6.90 | 6.90 | - | 21,935,050 |
| Sep 25, 2025 | 6.80 | 6.90 | 6.75 | 6.90 | 6.90 | 2.07% | 22,949,120 |
| Sep 24, 2025 | 6.81 | 6.83 | 6.76 | 6.76 | 6.76 | 0.30% | 25,546,490 |
| Sep 23, 2025 | 6.82 | 6.82 | 6.73 | 6.74 | 6.74 | -0.88% | 22,649,110 |
| Sep 22, 2025 | 6.83 | 6.85 | 6.75 | 6.80 | 6.80 | 0.44% | 14,763,760 |
| Sep 19, 2025 | 6.76 | 6.83 | 6.73 | 6.77 | 6.77 | 0.45% | 38,913,090 |
| Sep 18, 2025 | 6.78 | 6.87 | 6.61 | 6.74 | 6.74 | -11.90% | 108,287,800 |
| Sep 17, 2025 | 7.67 | 7.68 | 7.64 | 7.65 | 7.65 | -0.52% | 12,109,410 |
| Sep 16, 2025 | 7.64 | 7.69 | 7.59 | 7.69 | 7.69 | 0.39% | 10,574,950 |
| Sep 15, 2025 | 7.59 | 7.67 | 7.58 | 7.66 | 7.66 | 0.92% | 9,589,700 |
| Sep 12, 2025 | 7.74 | 7.74 | 7.56 | 7.59 | 7.59 | -2.19% | 10,001,440 |
| Sep 11, 2025 | 7.69 | 7.76 | 7.66 | 7.76 | 7.76 | 1.31% | 6,991,412 |
| Sep 10, 2025 | 7.65 | 7.71 | 7.61 | 7.66 | 7.66 | 0.26% | 6,518,195 |
| Sep 9, 2025 | 7.69 | 7.70 | 7.58 | 7.64 | 7.64 | -0.91% | 19,223,020 |
| Sep 8, 2025 | 7.75 | 7.76 | 7.64 | 7.71 | 7.71 | -1.15% | 8,502,515 |
| Sep 5, 2025 | 7.82 | 7.82 | 7.76 | 7.80 | 7.80 | -0.64% | 8,339,825 |
| Sep 4, 2025 | 7.75 | 7.85 | 7.71 | 7.85 | 7.85 | 0.26% | 12,600,020 |
| Sep 3, 2025 | 7.90 | 7.90 | 7.81 | 7.83 | 7.83 | -0.76% | 8,866,921 |
| Sep 2, 2025 | 7.79 | 7.89 | 7.77 | 7.89 | 7.89 | -1.38% | 10,382,190 |
| Sep 1, 2025 | 8.00 | 8.02 | 7.97 | 8.00 | 7.80 | -0.25% | 4,336,847 |
| Aug 29, 2025 | 8.00 | 8.02 | 7.96 | 8.02 | 7.82 | 0.25% | 9,670,259 |
| Aug 28, 2025 | 8.04 | 8.04 | 7.98 | 8.00 | 7.80 | -0.74% | 9,762,833 |
| Aug 27, 2025 | 7.96 | 8.06 | 7.94 | 8.06 | 7.85 | 1.13% | 22,748,190 |
| Aug 26, 2025 | 7.85 | 7.97 | 7.85 | 7.97 | 7.77 | 2.05% | 22,983,550 |
| Aug 25, 2025 | 7.78 | 7.88 | 7.76 | 7.81 | 7.61 | 0.64% | 13,238,700 |
| Aug 22, 2025 | 7.67 | 7.76 | 7.66 | 7.76 | 7.56 | 0.78% | 18,662,240 |
| Aug 21, 2025 | 7.69 | 7.76 | 7.54 | 7.70 | 7.50 | 1.85% | 22,199,770 |
| Aug 20, 2025 | 7.80 | 7.80 | 7.48 | 7.56 | 7.37 | -2.45% | 30,705,480 |
| Aug 19, 2025 | 7.82 | 7.84 | 7.67 | 7.75 | 7.55 | -2.64% | 30,810,250 |
| Aug 18, 2025 | 7.98 | 8.00 | 7.95 | 7.96 | 7.76 | -1.12% | 7,418,800 |
| Aug 15, 2025 | 7.91 | 8.05 | 7.90 | 8.05 | 7.84 | 1.77% | 16,921,630 |
| Aug 14, 2025 | 7.97 | 7.97 | 7.90 | 7.91 | 7.71 | 0.13% | 9,159,151 |
| Aug 13, 2025 | 7.88 | 7.92 | 7.87 | 7.90 | 7.70 | -0.38% | 15,471,670 |
| Aug 12, 2025 | 7.86 | 7.93 | 7.84 | 7.93 | 7.73 | 0.76% | 17,329,250 |
| Aug 11, 2025 | 7.87 | 7.97 | 7.85 | 7.87 | 7.67 | -0.13% | 6,710,859 |
| Aug 8, 2025 | 7.79 | 7.88 | 7.77 | 7.88 | 7.68 | 0.25% | 11,877,050 |
| Aug 7, 2025 | 7.90 | 7.91 | 7.82 | 7.86 | 7.66 | -1.01% | 14,860,970 |
| Aug 6, 2025 | 7.79 | 7.94 | 7.78 | 7.94 | 7.74 | 1.28% | 7,840,153 |
| Aug 5, 2025 | 7.81 | 7.84 | 7.79 | 7.84 | 7.64 | 0.26% | 9,688,267 |
| Aug 4, 2025 | 7.85 | 7.85 | 7.78 | 7.82 | 7.62 | -0.26% | 6,923,975 |
| Aug 1, 2025 | 7.88 | 7.89 | 7.83 | 7.84 | 7.64 | -0.38% | 9,220,995 |
| Jul 31, 2025 | 7.87 | 7.92 | 7.85 | 7.87 | 7.67 | 0.13% | 10,390,700 |
| Jul 30, 2025 | 7.90 | 7.90 | 7.82 | 7.86 | 7.66 | -0.63% | 8,594,961 |
| Jul 29, 2025 | 7.78 | 7.91 | 7.77 | 7.91 | 7.71 | 2.06% | 7,918,365 |
| Jul 28, 2025 | 7.83 | 7.86 | 7.74 | 7.75 | 7.55 | -0.39% | 7,625,883 |
| Jul 25, 2025 | 7.74 | 7.79 | 7.71 | 7.78 | 7.58 | 1.04% | 14,177,190 |
| Jul 24, 2025 | 7.83 | 7.83 | 7.70 | 7.70 | 7.50 | -1.41% | 12,272,450 |
| Jul 23, 2025 | 7.84 | 7.87 | 7.79 | 7.81 | 7.61 | -0.76% | 10,325,730 |
| Jul 22, 2025 | 7.81 | 7.87 | 7.77 | 7.87 | 7.67 | 0.64% | 8,025,893 |
| Jul 21, 2025 | 7.79 | 7.85 | 7.78 | 7.82 | 7.62 | 0.26% | 5,045,296 |