Santos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.180 | 9.240 | 9.060 | 9.110 | 9.110 | 11,673,456 |
| 2026-10-15 | 9.090 | 9.190 | 9.060 | 9.190 | 9.190 | 14,715,210 |
| 2026-10-14 | 9.000 | 9.100 | 8.990 | 9.030 | 9.030 | 9,249,129 |
| 2026-10-13 | 8.800 | 9.055 | 8.795 | 8.910 | 8.910 | 11,233,404 |
| 2026-10-12 | 8.730 | 8.770 | 8.650 | 8.770 | 8.770 | 4,848,219 |
| 2026-10-09 | 8.760 | 8.790 | 8.685 | 8.770 | 8.770 | 10,210,169 |
| 2026-10-08 | 8.520 | 8.720 | 8.500 | 8.670 | 8.670 | 7,792,327 |
| 2026-10-07 | 8.560 | 8.610 | 8.530 | 8.540 | 8.540 | 8,578,608 |
| 2026-10-06 | 8.570 | 8.610 | 8.490 | 8.560 | 8.560 | 7,250,549 |
| 2026-10-05 | 8.600 | 8.670 | 8.560 | 8.570 | 8.570 | 5,862,737 |
| 2026-10-02 | 8.500 | 8.600 | 8.500 | 8.540 | 8.540 | 8,201,806 |
| 2026-10-01 | 8.550 | 8.610 | 8.350 | 8.390 | 8.390 | 10,645,558 |
| 2026-09-30 | 8.460 | 8.650 | 8.430 | 8.620 | 8.620 | 13,892,644 |
| 2026-09-29 | 8.600 | 8.620 | 8.390 | 8.490 | 8.490 | 10,931,891 |
| 2026-09-28 | 8.520 | 8.660 | 8.480 | 8.580 | 8.580 | 11,463,532 |
| 2026-09-25 | 8.630 | 8.640 | 8.510 | 8.560 | 8.560 | 11,560,889 |
| 2026-09-24 | 8.480 | 8.600 | 8.450 | 8.550 | 8.550 | 10,388,911 |
| 2026-09-23 | 8.500 | 8.500 | 8.360 | 8.400 | 8.400 | 10,263,950 |
| 2026-09-22 | 8.520 | 8.600 | 8.450 | 8.530 | 8.530 | 8,767,970 |
| 2026-09-21 | 8.680 | 8.680 | 8.540 | 8.650 | 8.650 | 10,736,224 |
| 2026-09-18 | 8.580 | 8.615 | 8.480 | 8.510 | 8.510 | 22,744,932 |
| 2026-09-17 | 8.700 | 8.700 | 8.455 | 8.570 | 8.570 | 15,369,042 |
| 2026-09-16 | 8.700 | 8.810 | 8.670 | 8.730 | 8.730 | 12,172,521 |
| 2026-09-15 | 8.580 | 8.660 | 8.530 | 8.550 | 8.550 | 9,827,667 |
| 2026-09-14 | 8.600 | 8.750 | 8.595 | 8.730 | 8.730 | 9,541,199 |
| 2026-09-11 | 8.560 | 8.680 | 8.560 | 8.590 | 8.590 | 10,261,785 |
| 2026-09-10 | 8.570 | 8.600 | 8.470 | 8.530 | 8.530 | 8,718,559 |
| 2026-09-09 | 8.500 | 8.620 | 8.490 | 8.520 | 8.520 | 12,204,218 |
| 2026-09-08 | 8.380 | 8.460 | 8.330 | 8.410 | 8.410 | 7,313,448 |
| 2026-09-07 | 8.270 | 8.370 | 8.250 | 8.350 | 8.350 | 5,391,904 |
| 2026-09-04 | 8.300 | 8.340 | 8.210 | 8.210 | 8.210 | 8,049,140 |
| 2026-09-03 | 8.370 | 8.390 | 8.250 | 8.280 | 8.280 | 8,577,388 |
| 2026-09-02 | 8.360 | 8.450 | 8.260 | 8.310 | 8.310 | 8,915,544 |
| 2026-09-01 | 8.220 | 8.340 | 8.190 | 8.280 | 8.280 | 9,859,517 |
| 2026-08-31 | 8.170 | 8.250 | 8.120 | 8.140 | 8.140 | 13,796,180 |
| 2026-08-28 | 8.080 | 8.180 | 8.070 | 8.120 | 8.120 | 6,003,621 |
| 2026-08-27 | 8.050 | 8.160 | 8.020 | 8.060 | 8.060 | 7,448,374 |
| 2026-08-26 | 8.000 | 8.070 | 7.890 | 8.050 | 8.050 | 19,500,002 |
| 2026-08-25 | 8.180 | 8.320 | 8.150 | 8.150 | 8.150 | 9,606,129 |
| 2026-08-24 | 8.200 | 8.260 | 8.160 | 8.260 | 8.260 | 13,126,710 |
| 2026-08-21 | 8.470 | 8.640 | 8.370 | 8.410 | 8.247 | 15,578,153 |
| 2026-08-20 | 8.340 | 8.480 | 8.260 | 8.450 | 8.286 | 12,672,926 |
| 2026-08-19 | 8.180 | 8.420 | 8.090 | 8.310 | 8.149 | 14,710,775 |
| 2026-08-18 | 8.070 | 8.170 | 8.060 | 8.110 | 7.953 | 8,532,725 |
| 2026-08-17 | 8.020 | 8.080 | 8.000 | 8.050 | 7.894 | 7,485,489 |
| 2026-08-14 | 7.990 | 8.075 | 7.940 | 7.990 | 7.835 | 7,101,179 |
| 2026-08-13 | 7.990 | 8.040 | 7.900 | 8.040 | 7.884 | 6,656,082 |
| 2026-08-12 | 8.020 | 8.095 | 8.000 | 8.030 | 7.874 | 7,359,985 |
| 2026-08-11 | 7.850 | 8.070 | 7.820 | 8.060 | 7.903 | 13,807,435 |
| 2026-08-10 | 7.680 | 7.710 | 7.620 | 7.650 | 7.501 | 7,114,873 |
| 2026-08-07 | 7.670 | 7.760 | 7.620 | 7.660 | 7.511 | 8,224,099 |
| 2026-08-06 | 7.550 | 7.630 | 7.510 | 7.630 | 7.482 | 9,993,155 |
| 2026-08-05 | 7.590 | 7.660 | 7.550 | 7.590 | 7.443 | 11,718,314 |
| 2026-08-04 | 7.610 | 7.770 | 7.610 | 7.760 | 7.609 | 8,365,569 |
| 2026-08-03 | 7.740 | 7.750 | 7.650 | 7.690 | 7.541 | 9,024,333 |
| 2026-07-31 | 7.840 | 7.970 | 7.770 | 7.840 | 7.688 | 11,363,586 |
| 2026-07-30 | 7.850 | 7.870 | 7.750 | 7.830 | 7.678 | 14,670,659 |
| 2026-07-29 | 7.780 | 7.850 | 7.720 | 7.770 | 7.619 | 14,253,740 |
| 2026-07-28 | 7.590 | 7.790 | 7.510 | 7.770 | 7.619 | 14,959,715 |
| 2026-07-27 | 7.780 | 7.800 | 7.580 | 7.680 | 7.531 | 11,882,736 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-24 | 0.1619 AUD |
| 2026-02-23 | 0.1457 AUD |
| 2025-09-02 | 0.2029 AUD |
| 2025-02-24 | 0.1632 AUD |
| 2024-08-26 | 0.1911 AUD |
| 2024-02-26 | 0.2683 AUD |
| 2023-08-28 | 0.1340 AUD |
| 2023-02-27 | 0.2236 AUD |
| 2022-08-22 | 0.1093 AUD |
| 2022-02-21 | 0.1181 AUD |
| 2021-08-20 | 0.0769 AUD |
| 2021-02-23 | 0.0632 AUD |
| 2020-08-25 | 0.0291 AUD |
| 2020-02-25 | 0.0757 AUD |
| 2019-08-27 | 0.0885 AUD |
| 2019-02-26 | 0.0862 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.