Santos Limited (ASX:STO)
Australia
· Delayed Price · Currency is AUD 7.77
+0.03 (0.39%)
Apr 29, 2026, 4:11 PM AEST
Santos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.78 | 7.82 | 7.76 | 7.77 | - | 0.39% | 437,827 |
| Apr 28, 2026 | 7.72 | 7.78 | 7.62 | 7.74 | 7.74 | 1.18% | 8,636,374 |
| Apr 27, 2026 | 7.80 | 7.83 | 7.62 | 7.65 | 7.65 | -1.80% | 10,042,690 |
| Apr 24, 2026 | 7.75 | 7.86 | 7.72 | 7.79 | 7.79 | 1.04% | 11,739,010 |
| Apr 23, 2026 | 7.51 | 7.74 | 7.50 | 7.71 | 7.71 | 3.63% | 12,770,590 |
| Apr 22, 2026 | 7.58 | 7.59 | 7.41 | 7.44 | 7.44 | - | 16,385,210 |
| Apr 21, 2026 | 7.57 | 7.57 | 7.41 | 7.44 | 7.44 | -1.46% | 9,442,299 |
| Apr 20, 2026 | 7.60 | 7.66 | 7.46 | 7.55 | 7.55 | -1.31% | 12,843,330 |
| Apr 17, 2026 | 7.75 | 7.76 | 7.60 | 7.65 | 7.65 | - | 13,763,010 |
| Apr 16, 2026 | 7.74 | 7.78 | 7.55 | 7.65 | 7.65 | -1.03% | 11,689,460 |
| Apr 15, 2026 | 7.75 | 7.80 | 7.71 | 7.73 | 7.73 | -2.89% | 12,952,190 |
| Apr 14, 2026 | 7.90 | 7.99 | 7.89 | 7.96 | 7.96 | -0.87% | 12,356,920 |
| Apr 13, 2026 | 8.08 | 8.15 | 8.02 | 8.03 | 8.03 | 1.65% | 15,210,430 |
| Apr 10, 2026 | 7.90 | 7.94 | 7.76 | 7.90 | 7.90 | -0.63% | 9,421,758 |
| Apr 9, 2026 | 8.00 | 8.00 | 7.88 | 7.95 | 7.95 | 2.45% | 14,157,040 |
| Apr 8, 2026 | 7.75 | 7.77 | 7.47 | 7.76 | 7.76 | -4.08% | 29,133,150 |
| Apr 7, 2026 | 8.16 | 8.18 | 8.02 | 8.09 | 8.09 | 0.12% | 18,917,720 |
| Apr 2, 2026 | 7.80 | 8.08 | 7.64 | 8.08 | 8.08 | 1.38% | 31,023,530 |
| Apr 1, 2026 | 7.83 | 8.00 | 7.76 | 7.97 | 7.97 | 0.13% | 17,553,230 |
| Mar 31, 2026 | 8.07 | 8.18 | 7.88 | 7.96 | 7.96 | -1.12% | 24,615,650 |
| Mar 30, 2026 | 8.05 | 8.15 | 8.03 | 8.05 | 8.05 | 1.26% | 22,066,490 |
| Mar 27, 2026 | 7.88 | 7.97 | 7.85 | 7.95 | 7.95 | 1.27% | 14,993,300 |
| Mar 26, 2026 | 7.74 | 7.85 | 7.69 | 7.85 | 7.85 | 2.48% | 17,498,090 |
| Mar 25, 2026 | 7.83 | 7.84 | 7.54 | 7.66 | 7.66 | -2.30% | 31,318,990 |
| Mar 24, 2026 | 7.65 | 7.99 | 7.63 | 7.84 | 7.84 | -2.61% | 38,936,000 |
| Mar 23, 2026 | 7.99 | 8.11 | 7.97 | 8.05 | 8.05 | 0.88% | 22,347,360 |
| Mar 20, 2026 | 8.17 | 8.19 | 7.91 | 7.98 | 7.98 | -0.50% | 58,169,790 |
| Mar 19, 2026 | 7.96 | 8.06 | 7.93 | 8.02 | 8.02 | 3.22% | 36,530,430 |
| Mar 18, 2026 | 7.72 | 7.80 | 7.69 | 7.77 | 7.77 | 0.78% | 16,857,360 |
| Mar 17, 2026 | 7.59 | 7.81 | 7.55 | 7.71 | 7.71 | 0.26% | 15,230,580 |
| Mar 16, 2026 | 7.60 | 7.69 | 7.58 | 7.69 | 7.69 | 2.12% | 22,778,230 |
| Mar 13, 2026 | 7.51 | 7.64 | 7.51 | 7.53 | 7.53 | 0.53% | 14,234,710 |
| Mar 12, 2026 | 7.57 | 7.59 | 7.44 | 7.49 | 7.49 | 1.49% | 24,513,280 |
| Mar 11, 2026 | 7.39 | 7.46 | 7.28 | 7.38 | 7.38 | 0.14% | 14,604,940 |
| Mar 10, 2026 | 7.29 | 7.45 | 7.25 | 7.37 | 7.37 | -3.53% | 19,504,110 |
| Mar 9, 2026 | 7.77 | 7.92 | 7.58 | 7.64 | 7.64 | 2.41% | 29,619,680 |
| Mar 6, 2026 | 7.36 | 7.48 | 7.29 | 7.46 | 7.46 | 1.91% | 24,525,890 |
| Mar 5, 2026 | 7.20 | 7.36 | 7.13 | 7.32 | 7.32 | 0.97% | 21,592,930 |
| Mar 4, 2026 | 7.38 | 7.41 | 7.13 | 7.25 | 7.25 | -0.41% | 14,557,950 |
| Mar 3, 2026 | 7.23 | 7.30 | 7.09 | 7.28 | 7.28 | 0.97% | 18,732,790 |
| Mar 2, 2026 | 7.21 | 7.37 | 7.06 | 7.21 | 7.21 | 6.66% | 33,666,150 |
| Feb 27, 2026 | 6.75 | 6.77 | 6.69 | 6.76 | 6.76 | - | 13,383,190 |
| Feb 26, 2026 | 6.79 | 6.82 | 6.73 | 6.76 | 6.76 | -0.88% | 7,856,513 |
| Feb 25, 2026 | 6.78 | 6.84 | 6.73 | 6.82 | 6.82 | 0.15% | 12,782,500 |
| Feb 24, 2026 | 6.71 | 6.87 | 6.71 | 6.81 | 6.81 | 0.44% | 9,917,167 |
| Feb 23, 2026 | 6.77 | 6.81 | 6.68 | 6.78 | 6.78 | -2.31% | 10,447,170 |
| Feb 20, 2026 | 7.00 | 7.08 | 6.87 | 6.94 | 6.79 | -0.86% | 12,183,200 |
| Feb 19, 2026 | 6.89 | 7.01 | 6.80 | 7.00 | 6.85 | 5.58% | 17,445,590 |
| Feb 18, 2026 | 6.67 | 6.70 | 6.42 | 6.63 | 6.49 | -0.60% | 13,695,770 |
| Feb 17, 2026 | 6.73 | 6.75 | 6.65 | 6.67 | 6.53 | -0.45% | 7,748,184 |
| Feb 16, 2026 | 6.69 | 6.77 | 6.66 | 6.70 | 6.56 | - | 6,628,303 |
| Feb 13, 2026 | 6.77 | 6.79 | 6.65 | 6.70 | 6.56 | -1.76% | 9,458,557 |
| Feb 12, 2026 | 6.96 | 6.99 | 6.79 | 6.82 | 6.68 | -1.59% | 14,512,440 |
| Feb 11, 2026 | 6.96 | 6.99 | 6.88 | 6.93 | 6.78 | -0.14% | 5,174,509 |
| Feb 10, 2026 | 7.00 | 7.03 | 6.94 | 6.94 | 6.79 | -0.14% | 13,150,650 |
| Feb 9, 2026 | 7.01 | 7.02 | 6.94 | 6.95 | 6.80 | 0.87% | 9,601,677 |
| Feb 6, 2026 | 6.85 | 6.92 | 6.80 | 6.89 | 6.75 | -1.43% | 10,576,520 |
| Feb 5, 2026 | 7.04 | 7.08 | 6.96 | 6.99 | 6.84 | -0.71% | 8,084,231 |
| Feb 4, 2026 | 6.85 | 7.05 | 6.82 | 7.04 | 6.89 | 3.38% | 13,961,520 |
| Feb 3, 2026 | 6.78 | 6.88 | 6.72 | 6.81 | 6.67 | 0.44% | 12,319,090 |
| Feb 2, 2026 | 7.01 | 7.02 | 6.76 | 6.78 | 6.64 | -3.28% | 9,189,936 |
| Jan 30, 2026 | 6.95 | 7.08 | 6.92 | 7.01 | 6.86 | 2.49% | 20,978,990 |
| Jan 29, 2026 | 6.88 | 6.93 | 6.78 | 6.84 | 6.70 | 0.29% | 13,346,380 |
| Jan 28, 2026 | 6.68 | 6.87 | 6.66 | 6.82 | 6.68 | 3.02% | 20,148,400 |
| Jan 27, 2026 | 6.55 | 6.70 | 6.55 | 6.62 | 6.48 | 2.48% | 17,042,570 |
| Jan 23, 2026 | 6.33 | 6.49 | 6.31 | 6.46 | 6.32 | 1.25% | 11,028,750 |
| Jan 22, 2026 | 6.14 | 6.42 | 6.13 | 6.38 | 6.25 | 5.28% | 20,940,240 |
| Jan 21, 2026 | 6.12 | 6.15 | 6.03 | 6.06 | 5.93 | -0.98% | 11,880,500 |
| Jan 20, 2026 | 6.15 | 6.17 | 6.08 | 6.12 | 5.99 | -0.33% | 6,417,093 |
| Jan 19, 2026 | 6.26 | 6.28 | 6.11 | 6.14 | 6.01 | -1.44% | 7,890,728 |
| Jan 16, 2026 | 6.26 | 6.30 | 6.22 | 6.23 | 6.10 | -1.58% | 8,480,266 |
| Jan 15, 2026 | 6.36 | 6.38 | 6.24 | 6.33 | 6.20 | 0.32% | 10,876,630 |
| Jan 14, 2026 | 6.18 | 6.34 | 6.18 | 6.31 | 6.18 | 2.77% | 11,771,470 |
| Jan 13, 2026 | 6.18 | 6.21 | 6.11 | 6.14 | 6.01 | - | 7,770,195 |
| Jan 12, 2026 | 6.17 | 6.23 | 6.12 | 6.14 | 6.01 | -0.16% | 6,726,750 |
| Jan 9, 2026 | 6.03 | 6.15 | 6.01 | 6.15 | 6.02 | 3.54% | 8,634,574 |
| Jan 8, 2026 | 5.91 | 5.97 | 5.91 | 5.94 | 5.82 | 0.34% | 6,541,273 |
| Jan 7, 2026 | 6.01 | 6.04 | 5.90 | 5.92 | 5.80 | -2.95% | 9,339,686 |
| Jan 6, 2026 | 6.08 | 6.14 | 6.05 | 6.10 | 5.97 | 0.33% | 8,235,893 |
| Jan 5, 2026 | 6.15 | 6.22 | 6.04 | 6.08 | 5.95 | -1.14% | 6,713,525 |
| Jan 2, 2026 | 6.18 | 6.19 | 6.11 | 6.15 | 6.02 | -0.32% | 3,324,120 |
| Dec 31, 2025 | 6.10 | 6.18 | 6.08 | 6.17 | 6.04 | 0.98% | 3,863,507 |
| Dec 30, 2025 | 6.09 | 6.13 | 6.06 | 6.11 | 5.98 | 1.66% | 4,196,123 |
| Dec 29, 2025 | 6.07 | 6.07 | 6.01 | 6.01 | 5.88 | -1.48% | 7,578,446 |
| Dec 24, 2025 | 6.10 | 6.13 | 6.08 | 6.10 | 5.97 | - | 4,113,929 |
| Dec 23, 2025 | 6.07 | 6.15 | 6.06 | 6.10 | 5.97 | 0.66% | 9,605,823 |
| Dec 22, 2025 | 6.01 | 6.06 | 5.98 | 6.06 | 5.93 | 1.51% | 7,379,950 |
| Dec 19, 2025 | 6.05 | 6.12 | 5.97 | 5.97 | 5.84 | -2.13% | 19,186,300 |
| Dec 18, 2025 | 6.10 | 6.16 | 6.06 | 6.10 | 5.97 | 0.99% | 13,040,750 |
| Dec 17, 2025 | 6.02 | 6.12 | 5.99 | 6.04 | 5.91 | -1.15% | 11,032,230 |
| Dec 16, 2025 | 6.22 | 6.23 | 6.08 | 6.11 | 5.98 | -2.08% | 7,443,377 |
| Dec 15, 2025 | 6.23 | 6.26 | 6.21 | 6.24 | 6.11 | -0.32% | 6,494,907 |
| Dec 12, 2025 | 6.22 | 6.26 | 6.11 | 6.26 | 6.13 | -0.48% | 11,433,640 |
| Dec 11, 2025 | 6.29 | 6.35 | 6.28 | 6.29 | 6.16 | - | 7,609,820 |
| Dec 10, 2025 | 6.43 | 6.46 | 6.29 | 6.29 | 6.16 | -1.87% | 14,668,730 |
| Dec 9, 2025 | 6.47 | 6.47 | 6.39 | 6.41 | 6.28 | -1.38% | 6,838,326 |
| Dec 8, 2025 | 6.49 | 6.52 | 6.42 | 6.50 | 6.36 | -0.31% | 7,835,217 |
| Dec 5, 2025 | 6.63 | 6.65 | 6.48 | 6.52 | 6.38 | -1.66% | 8,153,608 |
| Dec 4, 2025 | 6.60 | 6.63 | 6.57 | 6.63 | 6.49 | 1.22% | 14,047,850 |
| Dec 3, 2025 | 6.54 | 6.62 | 6.51 | 6.55 | 6.41 | 0.46% | 7,701,287 |