Santos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 7.120 | 7.140 | 7.060 | 7.110 | 6.322 | 6,589,506 |
| 2024-03-11 | 7.230 | 7.240 | 7.100 | 7.150 | 6.357 | 5,671,566 |
| 2024-03-08 | 7.310 | 7.310 | 7.180 | 7.280 | 6.473 | 10,462,204 |
| 2024-03-07 | 7.170 | 7.310 | 7.170 | 7.240 | 6.437 | 7,551,809 |
| 2024-03-06 | 7.220 | 7.230 | 7.115 | 7.180 | 6.384 | 5,259,717 |
| 2024-03-05 | 7.220 | 7.280 | 7.180 | 7.220 | 6.419 | 6,584,173 |
| 2024-03-04 | 7.200 | 7.290 | 7.180 | 7.260 | 6.455 | 8,106,879 |
| 2024-03-01 | 7.080 | 7.200 | 7.080 | 7.200 | 6.402 | 5,637,560 |
| 2024-02-29 | 7.110 | 7.160 | 7.040 | 7.080 | 6.295 | 13,204,997 |
| 2024-02-28 | 7.040 | 7.110 | 7.000 | 7.090 | 6.304 | 7,447,521 |
| 2024-02-27 | 7.060 | 7.140 | 6.985 | 6.990 | 6.215 | 8,454,326 |
| 2024-02-26 | 7.160 | 7.180 | 7.030 | 7.030 | 6.250 | 13,915,523 |
| 2024-02-23 | 7.390 | 7.455 | 7.350 | 7.420 | 6.359 | 6,723,434 |
| 2024-02-22 | 7.420 | 7.440 | 7.330 | 7.350 | 6.299 | 7,304,611 |
| 2024-02-21 | 7.380 | 7.380 | 7.250 | 7.340 | 6.290 | 7,470,491 |
| 2024-02-20 | 7.350 | 7.400 | 7.275 | 7.400 | 6.342 | 7,207,157 |
| 2024-02-19 | 7.370 | 7.430 | 7.300 | 7.330 | 6.282 | 4,930,130 |
| 2024-02-16 | 7.400 | 7.480 | 7.340 | 7.370 | 6.316 | 7,548,921 |
| 2024-02-15 | 7.340 | 7.390 | 7.270 | 7.330 | 6.282 | 10,058,337 |
| 2024-02-14 | 7.310 | 7.390 | 7.260 | 7.390 | 6.333 | 5,536,269 |
| 2024-02-13 | 7.330 | 7.410 | 7.310 | 7.380 | 6.324 | 5,123,588 |
| 2024-02-12 | 7.310 | 7.370 | 7.290 | 7.340 | 6.290 | 4,973,250 |
| 2024-02-09 | 7.350 | 7.420 | 7.290 | 7.320 | 6.273 | 11,118,611 |
| 2024-02-08 | 7.440 | 7.450 | 7.290 | 7.340 | 6.290 | 20,004,579 |
| 2024-02-07 | 7.900 | 7.980 | 7.190 | 7.410 | 6.350 | 24,127,279 |
| 2024-02-06 | 7.820 | 7.880 | 7.765 | 7.870 | 6.744 | 4,651,141 |
| 2024-02-05 | 7.790 | 7.870 | 7.750 | 7.840 | 6.719 | 2,955,364 |
| 2024-02-02 | 7.780 | 7.900 | 7.755 | 7.900 | 6.770 | 5,853,659 |
| 2024-02-01 | 7.750 | 7.805 | 7.705 | 7.760 | 6.650 | 8,913,663 |
| 2024-01-31 | 7.770 | 7.850 | 7.740 | 7.850 | 6.727 | 10,674,059 |
| 2024-01-30 | 7.690 | 7.780 | 7.690 | 7.760 | 6.650 | 8,501,307 |
| 2024-01-29 | 7.780 | 7.880 | 7.730 | 7.800 | 6.684 | 8,139,095 |
| 2024-01-25 | 7.700 | 7.720 | 7.620 | 7.670 | 6.573 | 4,659,926 |
| 2024-01-24 | 7.650 | 7.695 | 7.590 | 7.610 | 6.522 | 5,603,786 |
| 2024-01-23 | 7.670 | 7.710 | 7.630 | 7.650 | 6.556 | 4,434,126 |
| 2024-01-22 | 7.610 | 7.700 | 7.580 | 7.660 | 6.564 | 3,533,154 |
| 2024-01-19 | 7.690 | 7.710 | 7.620 | 7.640 | 6.547 | 5,122,471 |
| 2024-01-18 | 7.540 | 7.570 | 7.500 | 7.570 | 6.487 | 4,055,409 |
| 2024-01-17 | 7.690 | 7.690 | 7.550 | 7.630 | 6.539 | 7,095,278 |
| 2024-01-16 | 7.780 | 7.790 | 7.655 | 7.690 | 6.590 | 8,368,267 |
| 2024-01-15 | 7.560 | 7.600 | 7.535 | 7.580 | 6.496 | 1,166,164 |
| 2024-01-12 | 7.430 | 7.590 | 7.430 | 7.550 | 6.470 | 6,836,876 |
| 2024-01-11 | 7.480 | 7.500 | 7.410 | 7.440 | 6.376 | 6,060,462 |
| 2024-01-10 | 7.580 | 7.600 | 7.485 | 7.500 | 6.427 | 6,425,467 |
| 2024-01-09 | 7.590 | 7.610 | 7.540 | 7.570 | 6.487 | 3,892,559 |
| 2024-01-08 | 7.620 | 7.665 | 7.535 | 7.590 | 6.504 | 4,135,953 |
| 2024-01-05 | 7.640 | 7.660 | 7.615 | 7.640 | 6.547 | 2,267,272 |
| 2024-01-04 | 7.650 | 7.680 | 7.595 | 7.660 | 6.564 | 6,742,861 |
| 2024-01-03 | 7.550 | 7.610 | 7.540 | 7.560 | 6.479 | 8,627,046 |
| 2024-01-02 | 7.620 | 7.710 | 7.580 | 7.680 | 6.582 | 3,496,681 |
| 2023-12-29 | 7.640 | 7.660 | 7.590 | 7.600 | 6.513 | 3,384,180 |
| 2023-12-28 | 7.630 | 7.675 | 7.620 | 7.670 | 6.573 | 3,028,365 |
| 2023-12-27 | 7.680 | 7.710 | 7.610 | 7.650 | 6.556 | 4,495,322 |
| 2023-12-22 | 7.600 | 7.630 | 7.570 | 7.580 | 6.496 | 9,011,207 |
| 2023-12-21 | 7.580 | 7.680 | 7.570 | 7.600 | 6.513 | 9,342,156 |
| 2023-12-20 | 7.690 | 7.755 | 7.610 | 7.610 | 6.522 | 7,542,822 |
| 2023-12-19 | 7.670 | 7.700 | 7.610 | 7.630 | 6.539 | 7,859,331 |
| 2023-12-18 | 7.650 | 7.780 | 7.605 | 7.630 | 6.539 | 7,773,644 |
| 2023-12-15 | 7.590 | 7.750 | 7.560 | 7.750 | 6.642 | 42,036,748 |
| 2023-12-14 | 7.410 | 7.540 | 7.340 | 7.510 | 6.436 | 16,383,083 |
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.