Skip to main content
Santos Limited (ASX:STO)
Australia flag Australia · Delayed Price · Currency is AUD
7.46
+0.14 (1.91%)
At close: Mar 6, 2026

Santos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.367.477.297.38-0.75%10,100,195
Mar 5, 20267.207.367.137.327.320.97%21,592,930
Mar 4, 20267.387.417.137.257.25-0.41%14,557,950
Mar 3, 20267.237.307.097.287.280.97%18,732,790
Mar 2, 20267.217.377.067.217.216.66%33,666,150
Feb 27, 20266.756.776.696.766.76-13,383,190
Feb 26, 20266.796.826.736.766.76-0.88%7,856,513
Feb 25, 20266.786.846.736.826.820.15%12,782,500
Feb 24, 20266.716.876.716.816.810.44%9,917,167
Feb 23, 20266.776.816.686.786.78-2.31%10,447,170
Feb 20, 20267.007.086.876.946.79-0.86%12,183,200
Feb 19, 20266.897.016.807.006.855.58%17,445,590
Feb 18, 20266.676.706.426.636.49-0.60%13,695,770
Feb 17, 20266.736.756.656.676.53-0.45%7,748,184
Feb 16, 20266.696.776.666.706.56-6,628,303
Feb 13, 20266.776.796.656.706.56-1.76%9,458,557
Feb 12, 20266.966.996.796.826.68-1.59%14,512,440
Feb 11, 20266.966.996.886.936.78-0.14%5,174,509
Feb 10, 20267.007.036.946.946.79-0.14%13,150,650
Feb 9, 20267.017.026.946.956.800.87%9,601,677
Feb 6, 20266.856.926.806.896.75-1.43%10,576,520
Feb 5, 20267.047.086.966.996.84-0.71%8,084,231
Feb 4, 20266.857.056.827.046.893.38%13,961,520
Feb 3, 20266.786.886.726.816.670.44%12,319,090
Feb 2, 20267.017.026.766.786.64-3.28%9,189,936
Jan 30, 20266.957.086.927.016.862.49%20,978,990
Jan 29, 20266.886.936.786.846.700.29%13,346,380
Jan 28, 20266.686.876.666.826.683.02%20,148,400
Jan 27, 20266.556.706.556.626.482.48%17,042,570
Jan 23, 20266.336.496.316.466.321.25%11,028,750
Jan 22, 20266.146.426.136.386.255.28%20,940,240
Jan 21, 20266.126.156.036.065.93-0.98%11,880,500
Jan 20, 20266.156.176.086.125.99-0.33%6,417,093
Jan 19, 20266.266.286.116.146.01-1.44%7,890,728
Jan 16, 20266.266.306.226.236.10-1.58%8,480,266
Jan 15, 20266.366.386.246.336.200.32%10,876,630
Jan 14, 20266.186.346.186.316.182.77%11,771,470
Jan 13, 20266.186.216.116.146.01-7,770,195
Jan 12, 20266.176.236.126.146.01-0.16%6,726,750
Jan 9, 20266.036.156.016.156.023.54%8,634,574
Jan 8, 20265.915.975.915.945.820.34%6,541,273
Jan 7, 20266.016.045.905.925.80-2.95%9,339,686
Jan 6, 20266.086.146.056.105.970.33%8,235,893
Jan 5, 20266.156.226.046.085.95-1.14%6,713,525
Jan 2, 20266.186.196.116.156.02-0.32%3,324,120
Dec 31, 20256.106.186.086.176.040.98%3,863,507
Dec 30, 20256.096.136.066.115.981.66%4,196,123
Dec 29, 20256.076.076.016.015.88-1.48%7,578,446
Dec 24, 20256.106.136.086.105.97-4,113,929
Dec 23, 20256.076.156.066.105.970.66%9,605,823
Dec 22, 20256.016.065.986.065.931.51%7,379,950
Dec 19, 20256.056.125.975.975.84-2.13%19,186,300
Dec 18, 20256.106.166.066.105.970.99%13,040,750
Dec 17, 20256.026.125.996.045.91-1.15%11,032,230
Dec 16, 20256.226.236.086.115.98-2.08%7,443,377
Dec 15, 20256.236.266.216.246.11-0.32%6,494,907
Dec 12, 20256.226.266.116.266.13-0.48%11,433,640
Dec 11, 20256.296.356.286.296.16-7,609,820
Dec 10, 20256.436.466.296.296.16-1.87%14,668,730
Dec 9, 20256.476.476.396.416.28-1.38%6,838,326
Dec 8, 20256.496.526.426.506.36-0.31%7,835,217
Dec 5, 20256.636.656.486.526.38-1.66%8,153,608
Dec 4, 20256.606.636.576.636.491.22%14,047,850
Dec 3, 20256.546.626.516.556.410.46%7,701,287
Dec 2, 20256.476.586.436.526.380.93%7,671,059
Dec 1, 20256.446.506.356.466.320.31%12,291,410
Nov 28, 20256.456.486.436.446.30-5,812,875
Nov 27, 20256.506.536.426.446.30-1.83%5,977,191
Nov 26, 20256.466.566.396.566.421.08%7,374,113
Nov 25, 20256.506.536.396.496.35-6,058,387
Nov 24, 20256.486.526.336.496.350.93%24,501,330
Nov 21, 20256.556.566.416.436.30-3.02%10,208,560
Nov 20, 20256.576.666.566.636.49-0.75%7,399,506
Nov 19, 20256.646.706.606.686.540.75%5,956,432
Nov 18, 20256.636.716.596.636.49-0.60%8,842,086
Nov 17, 20256.646.706.586.676.530.76%4,399,379
Nov 14, 20256.506.676.456.626.481.22%7,054,563
Nov 13, 20256.596.606.486.546.40-2.24%7,035,817
Nov 12, 20256.616.726.606.696.551.67%11,226,040
Nov 11, 20256.436.586.436.586.442.49%7,041,119
Nov 10, 20256.406.446.336.426.290.78%8,407,301
Nov 7, 20256.366.426.356.376.240.31%10,141,620
Nov 6, 20256.326.376.326.356.220.47%5,871,691
Nov 5, 20256.346.376.276.326.19-0.32%6,130,789
Nov 4, 20256.406.416.316.346.21-0.63%4,932,548
Nov 3, 20256.326.406.316.386.251.11%6,552,226
Oct 31, 20256.376.386.316.316.18-0.94%10,886,250
Oct 30, 20256.336.386.326.376.240.63%7,303,416
Oct 29, 20256.206.356.206.336.200.16%5,902,293
Oct 28, 20256.436.446.326.326.19-2.17%8,422,537
Oct 27, 20256.416.486.376.466.321.41%9,826,069
Oct 24, 20256.486.506.366.376.24-1.24%12,367,500
Oct 23, 20256.316.486.316.456.312.22%10,077,200
Oct 22, 20256.346.366.256.316.18-0.16%8,200,791
Oct 21, 20256.326.406.316.326.19-0.16%7,232,945
Oct 20, 20256.246.336.196.336.202.59%8,772,392
Oct 17, 20256.356.386.176.176.04-3.29%14,610,610
Oct 16, 20256.406.446.286.386.250.79%11,881,050
Oct 15, 20256.456.486.336.336.20-2.16%17,920,600
Oct 14, 20256.466.506.406.476.33-14,281,870