Santos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 7.570 | 7.580 | 7.535 | 7.550 | 6.713 | 4,088,680 |
| 2024-06-06 | 7.500 | 7.590 | 7.470 | 7.520 | 6.686 | 5,456,349 |
| 2024-06-05 | 7.520 | 7.540 | 7.430 | 7.500 | 6.668 | 6,463,592 |
| 2024-06-04 | 7.610 | 7.630 | 7.510 | 7.510 | 6.677 | 5,471,338 |
| 2024-06-03 | 7.640 | 7.740 | 7.630 | 7.670 | 6.820 | 4,842,234 |
| 2024-05-31 | 7.530 | 7.630 | 7.510 | 7.630 | 6.784 | 20,422,185 |
| 2024-05-30 | 7.550 | 7.580 | 7.490 | 7.490 | 6.659 | 5,357,458 |
| 2024-05-29 | 7.730 | 7.750 | 7.630 | 7.630 | 6.784 | 5,081,735 |
| 2024-05-28 | 7.700 | 7.740 | 7.675 | 7.710 | 6.855 | 5,405,681 |
| 2024-05-27 | 7.680 | 7.735 | 7.670 | 7.670 | 6.820 | 3,392,564 |
| 2024-05-24 | 7.570 | 7.765 | 7.550 | 7.670 | 6.820 | 4,307,757 |
| 2024-05-23 | 7.580 | 7.660 | 7.550 | 7.660 | 6.811 | 5,348,293 |
| 2024-05-22 | 7.720 | 7.750 | 7.650 | 7.660 | 6.811 | 4,544,480 |
| 2024-05-21 | 7.710 | 7.740 | 7.670 | 7.700 | 6.846 | 5,011,180 |
| 2024-05-20 | 7.580 | 7.730 | 7.580 | 7.710 | 6.855 | 8,290,007 |
| 2024-05-17 | 7.650 | 7.680 | 7.530 | 7.550 | 6.713 | 6,260,880 |
| 2024-05-16 | 7.780 | 7.780 | 7.660 | 7.680 | 6.828 | 7,773,013 |
| 2024-05-15 | 7.730 | 7.760 | 7.690 | 7.720 | 6.864 | 2,935,649 |
| 2024-05-14 | 7.760 | 7.800 | 7.705 | 7.730 | 6.873 | 5,097,915 |
| 2024-05-13 | 7.830 | 7.830 | 7.730 | 7.790 | 6.926 | 5,627,916 |
| 2024-05-10 | 7.760 | 7.860 | 7.730 | 7.860 | 6.988 | 7,779,426 |
| 2024-05-09 | 7.690 | 7.700 | 7.620 | 7.700 | 6.846 | 5,161,490 |
| 2024-05-08 | 7.610 | 7.680 | 7.600 | 7.630 | 6.784 | 5,512,653 |
| 2024-05-07 | 7.520 | 7.550 | 7.450 | 7.550 | 6.713 | 6,744,859 |
| 2024-05-06 | 7.500 | 7.520 | 7.415 | 7.480 | 6.651 | 4,311,532 |
| 2024-05-03 | 7.510 | 7.540 | 7.480 | 7.480 | 6.651 | 4,024,582 |
| 2024-05-02 | 7.500 | 7.505 | 7.420 | 7.480 | 6.651 | 9,106,398 |
| 2024-05-01 | 7.620 | 7.640 | 7.510 | 7.540 | 6.704 | 5,935,992 |
| 2024-04-30 | 7.610 | 7.720 | 7.575 | 7.700 | 6.846 | 5,519,327 |
| 2024-04-29 | 7.770 | 7.770 | 7.620 | 7.660 | 6.811 | 4,927,411 |
| 2024-04-26 | 7.740 | 7.750 | 7.670 | 7.720 | 6.864 | 5,287,567 |
| 2024-04-24 | 7.810 | 7.820 | 7.705 | 7.750 | 6.891 | 8,419,398 |
| 2024-04-23 | 7.760 | 7.830 | 7.680 | 7.710 | 6.855 | 5,224,953 |
| 2024-04-22 | 7.840 | 7.850 | 7.680 | 7.740 | 6.882 | 7,579,208 |
| 2024-04-19 | 7.680 | 7.990 | 7.580 | 7.830 | 6.962 | 16,495,546 |
| 2024-04-18 | 7.700 | 7.740 | 7.660 | 7.690 | 6.837 | 5,632,265 |
| 2024-04-17 | 7.750 | 7.785 | 7.675 | 7.720 | 6.864 | 4,228,553 |
| 2024-04-16 | 7.840 | 7.840 | 7.710 | 7.760 | 6.900 | 5,708,733 |
| 2024-04-15 | 7.810 | 7.930 | 7.800 | 7.880 | 7.006 | 6,893,673 |
| 2024-04-12 | 7.780 | 7.820 | 7.730 | 7.810 | 6.944 | 4,804,324 |
| 2024-04-11 | 7.670 | 7.875 | 7.660 | 7.840 | 6.971 | 7,276,693 |
| 2024-04-10 | 7.670 | 7.760 | 7.640 | 7.740 | 6.882 | 8,967,699 |
| 2024-04-09 | 7.830 | 7.835 | 7.670 | 7.690 | 6.837 | 13,737,185 |
| 2024-04-08 | 7.940 | 7.950 | 7.820 | 7.850 | 6.980 | 12,061,287 |
| 2024-04-05 | 7.870 | 8.030 | 7.850 | 7.930 | 7.051 | 16,699,580 |
| 2024-04-04 | 7.910 | 7.920 | 7.850 | 7.880 | 7.006 | 6,984,491 |
| 2024-04-03 | 7.800 | 7.930 | 7.780 | 7.830 | 6.962 | 8,205,541 |
| 2024-04-02 | 7.750 | 7.850 | 7.750 | 7.840 | 6.971 | 7,760,507 |
| 2024-03-28 | 7.760 | 7.780 | 7.705 | 7.750 | 6.891 | 10,917,778 |
| 2024-03-27 | 7.580 | 7.725 | 7.550 | 7.700 | 6.846 | 6,064,925 |
| 2024-03-26 | 7.590 | 7.730 | 7.580 | 7.610 | 6.766 | 13,965,946 |
| 2024-03-25 | 7.570 | 7.610 | 7.535 | 7.580 | 6.740 | 6,284,659 |
| 2024-03-22 | 7.470 | 7.510 | 7.410 | 7.500 | 6.668 | 7,738,901 |
| 2024-03-21 | 7.520 | 7.540 | 7.460 | 7.500 | 6.668 | 8,157,364 |
| 2024-03-20 | 7.530 | 7.560 | 7.460 | 7.490 | 6.659 | 5,971,074 |
| 2024-03-19 | 7.380 | 7.520 | 7.380 | 7.490 | 6.659 | 7,718,810 |
| 2024-03-18 | 7.330 | 7.360 | 7.310 | 7.360 | 6.544 | 6,021,645 |
| 2024-03-15 | 7.170 | 7.370 | 7.120 | 7.340 | 6.526 | 26,415,094 |
| 2024-03-14 | 7.200 | 7.230 | 7.170 | 7.170 | 6.375 | 7,467,270 |
| 2024-03-13 | 7.110 | 7.150 | 7.050 | 7.150 | 6.357 | 7,147,712 |
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.