Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	7.790	7.830	7.700	7.700	6.599	9,955,597
2023-09-19	7.780	7.890	7.780	7.850	6.727	6,144,308
2023-09-18	7.880	7.890	7.760	7.780	6.667	7,065,865
2023-09-15	7.920	7.985	7.900	7.910	6.779	20,358,898
2023-09-14	7.750	7.810	7.740	7.750	6.642	6,121,517
2023-09-13	7.820	7.830	7.710	7.740	6.633	8,559,004
2023-09-12	7.770	7.785	7.660	7.720	6.616	4,346,908
2023-09-11	7.810	7.840	7.780	7.820	6.701	3,843,568
2023-09-08	7.780	7.810	7.720	7.780	6.667	4,739,587
2023-09-07	7.970	7.970	7.780	7.790	6.676	7,563,303
2023-09-06	7.950	8.070	7.930	7.930	6.796	8,070,169
2023-09-05	7.850	7.880	7.805	7.880	6.753	3,296,511
2023-09-04	7.900	7.960	7.890	7.910	6.779	7,809,979
2023-09-01	7.760	7.840	7.740	7.810	6.693	8,531,628
2023-08-31	7.720	7.730	7.640	7.670	6.573	10,267,352
2023-08-30	7.620	7.750	7.580	7.710	6.607	9,188,687
2023-08-29	7.620	7.660	7.570	7.610	6.522	5,405,099
2023-08-28	7.720	7.730	7.620	7.630	6.539	4,571,107
2023-08-25	7.750	7.790	7.640	7.720	6.501	7,017,109
2023-08-24	7.650	7.860	7.650	7.810	6.577	7,213,083
2023-08-23	7.740	7.790	7.660	7.730	6.509	6,202,989
2023-08-22	7.830	7.850	7.755	7.810	6.577	5,406,852
2023-08-21	7.830	7.880	7.790	7.850	6.610	5,481,072
2023-08-18	7.860	7.860	7.760	7.770	6.543	5,039,912
2023-08-17	7.770	7.870	7.770	7.840	6.602	4,779,098
2023-08-16	7.890	7.910	7.805	7.840	6.602	6,594,762
2023-08-15	7.870	7.935	7.860	7.910	6.661	4,045,797
2023-08-14	7.880	7.980	7.880	7.940	6.686	6,795,861
2023-08-11	7.960	7.990	7.890	7.920	6.669	7,728,354
2023-08-10	7.940	8.090	7.900	8.050	6.779	11,172,046
2023-08-09	7.840	7.910	7.795	7.850	6.610	6,667,016
2023-08-08	7.930	7.980	7.860	7.860	6.619	7,556,607
2023-08-07	7.910	7.970	7.880	7.920	6.669	3,915,751
2023-08-04	7.890	7.920	7.825	7.900	6.653	5,873,752
2023-08-03	7.770	7.880	7.750	7.830	6.594	6,111,650
2023-08-02	7.990	8.000	7.840	7.890	6.644	10,024,130
2023-08-01	8.010	8.050	7.980	8.020	6.754	6,834,331
2023-07-31	7.950	8.020	7.940	7.960	6.703	6,467,380
2023-07-28	7.950	7.990	7.860	7.940	6.686	5,730,357
2023-07-27	8.000	8.030	7.930	7.950	6.695	11,733,547
2023-07-26	7.940	8.000	7.890	7.970	6.711	6,578,618
2023-07-25	7.950	8.030	7.920	7.950	6.695	10,025,396
2023-07-24	7.750	7.920	7.730	7.900	6.653	8,633,997
2023-07-21	7.680	7.740	7.580	7.730	6.509	14,055,442
2023-07-20	7.610	7.670	7.570	7.640	6.434	6,404,524
2023-07-19	7.610	7.680	7.590	7.650	6.442	9,345,929
2023-07-18	7.560	7.560	7.490	7.530	6.341	6,489,169
2023-07-17	7.610	7.640	7.550	7.560	6.366	7,263,159
2023-07-14	7.690	7.710	7.660	7.700	6.484	9,661,409
2023-07-13	7.650	7.680	7.600	7.670	6.459	10,551,699
2023-07-12	7.600	7.625	7.550	7.570	6.375	6,031,354
2023-07-11	7.490	7.490	7.420	7.480	6.299	5,383,928
2023-07-10	7.560	7.580	7.400	7.420	6.248	4,924,691
2023-07-07	7.430	7.480	7.370	7.460	6.282	6,295,536
2023-07-06	7.560	7.600	7.510	7.570	6.375	6,993,508
2023-07-05	7.650	7.660	7.585	7.610	6.408	6,739,983
2023-07-04	7.590	7.650	7.570	7.650	6.442	5,606,313
2023-07-03	7.490	7.620	7.460	7.620	6.417	6,258,710
2023-06-30	7.470	7.570	7.440	7.520	6.333	8,691,303
2023-06-29	7.450	7.490	7.410	7.460	6.282	5,857,721

← NewerPage 14 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.