Santos Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	7.250	7.300	7.205	7.300	6.256	10,558,702
2023-12-12	7.300	7.365	7.230	7.310	6.264	8,468,819
2023-12-11	7.270	7.350	7.260	7.290	6.247	17,424,209
2023-12-08	7.480	7.580	7.170	7.250	6.213	43,162,865
2023-12-07	6.580	6.865	6.570	6.830	5.853	21,262,685
2023-12-06	6.760	6.790	6.690	6.780	5.810	13,244,549
2023-12-05	6.840	6.840	6.740	6.760	5.793	11,190,747
2023-12-04	6.860	6.930	6.770	6.820	5.845	8,508,008
2023-12-01	6.900	6.900	6.840	6.900	5.913	14,990,839
2023-11-30	6.940	6.990	6.910	6.910	5.922	14,770,775
2023-11-29	7.010	7.055	6.925	6.940	5.947	9,703,404
2023-11-28	7.070	7.100	6.980	7.000	5.999	5,757,597
2023-11-27	7.070	7.110	7.030	7.030	6.024	5,841,115
2023-11-24	7.080	7.100	7.050	7.070	6.059	4,069,083
2023-11-23	7.050	7.080	7.000	7.000	5.999	8,535,130
2023-11-22	7.100	7.130	7.050	7.120	6.102	8,512,917
2023-11-21	7.070	7.170	7.020	7.070	6.059	5,291,022
2023-11-20	7.150	7.150	7.040	7.070	6.059	6,723,835
2023-11-17	6.970	7.020	6.920	6.990	5.990	8,485,156
2023-11-16	7.190	7.205	7.030	7.060	6.050	8,139,544
2023-11-15	7.230	7.260	7.095	7.200	6.170	10,655,782
2023-11-14	7.230	7.310	7.200	7.280	6.239	6,131,209
2023-11-13	7.200	7.220	7.070	7.100	6.084	5,878,811
2023-11-10	7.290	7.300	7.220	7.220	6.187	5,233,763
2023-11-09	7.330	7.330	7.250	7.300	6.256	5,624,932
2023-11-08	7.280	7.350	7.215	7.330	6.282	7,012,378
2023-11-07	7.350	7.415	7.310	7.330	6.282	5,280,404
2023-11-06	7.390	7.420	7.340	7.390	6.333	6,836,346
2023-11-03	7.590	7.600	7.360	7.420	6.359	10,850,167
2023-11-02	7.750	7.755	7.470	7.510	6.436	10,887,277
2023-11-01	7.710	7.740	7.640	7.740	6.633	6,083,140
2023-10-31	7.680	7.750	7.660	7.670	6.573	7,613,455
2023-10-30	7.720	7.770	7.645	7.670	6.573	7,928,303
2023-10-27	7.780	7.880	7.750	7.830	6.710	5,377,454
2023-10-26	7.820	7.870	7.755	7.790	6.676	6,173,883
2023-10-25	7.780	7.860	7.700	7.770	6.659	6,421,348
2023-10-24	7.800	7.930	7.780	7.850	6.727	9,658,453
2023-10-23	7.960	7.980	7.800	7.800	6.684	7,223,959
2023-10-20	7.950	8.055	7.900	8.000	6.856	14,125,493
2023-10-19	7.850	7.920	7.780	7.850	6.727	7,582,830
2023-10-18	7.770	7.890	7.700	7.850	6.727	7,268,030
2023-10-17	7.690	7.780	7.685	7.700	6.599	8,847,522
2023-10-16	7.730	7.780	7.660	7.660	6.564	6,795,306
2023-10-13	7.600	7.640	7.550	7.640	6.547	6,235,275
2023-10-12	7.760	7.760	7.630	7.630	6.539	8,635,822
2023-10-11	7.700	7.760	7.700	7.750	6.642	4,934,832
2023-10-10	7.730	7.820	7.680	7.700	6.599	10,437,447
2023-10-09	7.570	7.660	7.490	7.660	6.564	9,207,257
2023-10-06	7.380	7.410	7.330	7.350	6.299	5,825,124
2023-10-05	7.290	7.440	7.260	7.420	6.359	8,838,191
2023-10-04	7.500	7.565	7.450	7.450	6.384	9,896,162
2023-10-03	7.720	7.740	7.510	7.530	6.453	10,984,629
2023-10-02	7.880	7.890	7.790	7.870	6.744	3,988,420
2023-09-29	7.890	7.920	7.850	7.900	6.770	7,323,541
2023-09-28	7.750	7.950	7.740	7.950	6.813	12,623,098
2023-09-27	7.660	7.670	7.580	7.660	6.564	9,788,331
2023-09-26	7.670	7.710	7.630	7.650	6.556	4,817,221
2023-09-25	7.630	7.690	7.595	7.690	6.590	3,934,486
2023-09-22	7.450	7.640	7.430	7.640	6.547	9,943,056
2023-09-21	7.640	7.680	7.550	7.590	6.504	7,803,208

← NewerPage 13 of 22 · 1,268 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.