Santos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 7.200 | 7.310 | 7.190 | 7.300 | 6.663 | 3,749,349 |
| 2024-08-30 | 7.250 | 7.310 | 7.200 | 7.220 | 6.590 | 16,979,707 |
| 2024-08-29 | 7.280 | 7.290 | 7.140 | 7.160 | 6.536 | 8,093,938 |
| 2024-08-28 | 7.320 | 7.400 | 7.310 | 7.360 | 6.718 | 7,198,905 |
| 2024-08-27 | 7.340 | 7.470 | 7.320 | 7.410 | 6.764 | 9,015,661 |
| 2024-08-26 | 7.280 | 7.310 | 7.240 | 7.270 | 6.636 | 8,227,004 |
| 2024-08-23 | 7.450 | 7.490 | 7.370 | 7.370 | 6.553 | 9,917,318 |
| 2024-08-22 | 7.480 | 7.540 | 7.410 | 7.440 | 6.615 | 11,793,418 |
| 2024-08-21 | 7.720 | 7.740 | 7.370 | 7.480 | 6.651 | 24,210,351 |
| 2024-08-20 | 7.790 | 7.825 | 7.740 | 7.820 | 6.953 | 3,833,273 |
| 2024-08-19 | 7.790 | 7.840 | 7.740 | 7.810 | 6.944 | 2,968,518 |
| 2024-08-16 | 7.800 | 7.820 | 7.760 | 7.810 | 6.944 | 6,831,374 |
| 2024-08-15 | 7.810 | 7.820 | 7.645 | 7.670 | 6.820 | 7,425,002 |
| 2024-08-14 | 7.740 | 7.820 | 7.690 | 7.740 | 6.882 | 4,258,768 |
| 2024-08-13 | 7.710 | 7.730 | 7.660 | 7.730 | 6.873 | 4,375,649 |
| 2024-08-12 | 7.710 | 7.740 | 7.615 | 7.620 | 6.775 | 4,619,383 |
| 2024-08-09 | 7.750 | 7.800 | 7.690 | 7.690 | 6.837 | 6,826,004 |
| 2024-08-08 | 7.590 | 7.680 | 7.560 | 7.640 | 6.793 | 6,734,050 |
| 2024-08-07 | 7.530 | 7.730 | 7.530 | 7.610 | 6.766 | 6,031,756 |
| 2024-08-06 | 7.460 | 7.645 | 7.440 | 7.580 | 6.740 | 10,778,401 |
| 2024-08-05 | 7.660 | 7.660 | 7.450 | 7.470 | 6.642 | 8,973,381 |
| 2024-08-02 | 7.930 | 7.940 | 7.860 | 7.860 | 6.988 | 6,465,309 |
| 2024-08-01 | 8.090 | 8.090 | 7.970 | 8.040 | 7.149 | 4,759,729 |
| 2024-07-31 | 7.860 | 7.990 | 7.840 | 7.990 | 7.104 | 5,897,544 |
| 2024-07-30 | 7.730 | 7.830 | 7.730 | 7.830 | 6.962 | 4,821,482 |
| 2024-07-29 | 7.800 | 7.890 | 7.800 | 7.840 | 6.971 | 5,631,538 |
| 2024-07-26 | 7.740 | 7.800 | 7.710 | 7.740 | 6.882 | 9,131,031 |
| 2024-07-25 | 7.820 | 7.865 | 7.630 | 7.650 | 6.802 | 8,364,987 |
| 2024-07-24 | 7.920 | 7.950 | 7.870 | 7.900 | 7.024 | 9,588,422 |
| 2024-07-23 | 8.000 | 8.000 | 7.920 | 7.960 | 7.077 | 7,146,605 |
| 2024-07-22 | 7.930 | 7.990 | 7.890 | 7.950 | 7.068 | 7,940,681 |
| 2024-07-19 | 7.950 | 8.030 | 7.950 | 8.020 | 7.131 | 9,133,093 |
| 2024-07-18 | 8.020 | 8.100 | 8.000 | 8.000 | 7.113 | 10,260,188 |
| 2024-07-17 | 8.010 | 8.090 | 7.980 | 8.010 | 7.122 | 11,754,397 |
| 2024-07-16 | 8.010 | 8.010 | 7.940 | 7.950 | 7.068 | 4,286,428 |
| 2024-07-15 | 8.000 | 8.020 | 7.965 | 7.990 | 7.104 | 3,757,616 |
| 2024-07-12 | 7.970 | 7.990 | 7.925 | 7.940 | 7.060 | 6,006,436 |
| 2024-07-11 | 7.960 | 7.960 | 7.880 | 7.940 | 7.060 | 6,684,802 |
| 2024-07-10 | 7.870 | 7.940 | 7.860 | 7.890 | 7.015 | 5,590,923 |
| 2024-07-09 | 7.900 | 7.990 | 7.860 | 7.920 | 7.042 | 9,101,155 |
| 2024-07-08 | 7.920 | 7.950 | 7.810 | 7.820 | 6.953 | 5,604,516 |
| 2024-07-05 | 7.940 | 7.990 | 7.910 | 7.990 | 7.104 | 7,230,997 |
| 2024-07-04 | 7.990 | 8.180 | 7.940 | 8.000 | 7.113 | 21,185,984 |
| 2024-07-03 | 7.700 | 7.780 | 7.670 | 7.680 | 6.828 | 7,623,369 |
| 2024-07-02 | 7.640 | 7.740 | 7.635 | 7.690 | 6.837 | 7,422,997 |
| 2024-07-01 | 7.620 | 7.650 | 7.600 | 7.630 | 6.784 | 4,059,098 |
| 2024-06-28 | 7.720 | 7.730 | 7.660 | 7.660 | 6.811 | 6,770,771 |
| 2024-06-27 | 7.550 | 7.670 | 7.530 | 7.670 | 6.820 | 6,919,214 |
| 2024-06-26 | 7.590 | 7.660 | 7.560 | 7.660 | 6.811 | 6,280,004 |
| 2024-06-25 | 7.600 | 7.660 | 7.570 | 7.630 | 6.784 | 7,563,203 |
| 2024-06-24 | 7.600 | 7.600 | 7.500 | 7.500 | 6.668 | 4,598,647 |
| 2024-06-21 | 7.500 | 7.620 | 7.480 | 7.620 | 6.775 | 18,457,501 |
| 2024-06-20 | 7.450 | 7.470 | 7.410 | 7.460 | 6.633 | 9,889,396 |
| 2024-06-19 | 7.420 | 7.430 | 7.370 | 7.430 | 6.606 | 5,824,149 |
| 2024-06-18 | 7.410 | 7.420 | 7.350 | 7.350 | 6.535 | 5,663,941 |
| 2024-06-17 | 7.460 | 7.460 | 7.350 | 7.350 | 6.535 | 5,051,696 |
| 2024-06-14 | 7.500 | 7.530 | 7.430 | 7.470 | 6.642 | 3,988,598 |
| 2024-06-13 | 7.570 | 7.575 | 7.460 | 7.480 | 6.651 | 8,801,552 |
| 2024-06-12 | 7.500 | 7.580 | 7.500 | 7.510 | 6.677 | 6,561,345 |
| 2024-06-11 | 7.580 | 7.605 | 7.455 | 7.490 | 6.659 | 7,385,010 |
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.