Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	7.340	7.460	7.330	7.410	6.240	4,591,539
2023-06-27	7.380	7.380	7.310	7.320	6.164	5,235,316
2023-06-26	7.310	7.330	7.250	7.320	6.164	7,880,103
2023-06-23	7.490	7.500	7.255	7.300	6.147	10,039,498
2023-06-22	7.760	7.760	7.580	7.630	6.425	8,896,853
2023-06-21	7.650	7.710	7.630	7.670	6.459	7,075,947
2023-06-20	7.610	7.760	7.580	7.740	6.518	9,176,205
2023-06-19	7.650	7.650	7.530	7.570	6.375	7,635,377
2023-06-16	7.460	7.610	7.405	7.600	6.400	25,446,751
2023-06-15	7.250	7.310	7.240	7.300	6.147	12,668,941
2023-06-14	7.320	7.330	7.260	7.290	6.139	10,363,933
2023-06-13	7.250	7.280	7.190	7.250	6.105	11,649,473
2023-06-09	7.420	7.440	7.355	7.390	6.223	6,623,414
2023-06-08	7.510	7.560	7.385	7.440	6.265	8,906,481
2023-06-07	7.470	7.490	7.360	7.390	6.223	7,467,928
2023-06-06	7.440	7.530	7.420	7.460	6.282	9,848,603
2023-06-05	7.580	7.650	7.490	7.520	6.333	10,137,899
2023-06-02	7.410	7.480	7.360	7.440	6.265	9,257,403
2023-06-01	7.310	7.360	7.235	7.340	6.181	7,658,211
2023-05-31	7.420	7.430	7.280	7.290	6.139	40,648,952
2023-05-30	7.520	7.570	7.440	7.490	6.307	7,315,178
2023-05-29	7.540	7.580	7.500	7.520	6.333	7,189,961
2023-05-26	7.430	7.460	7.400	7.450	6.274	7,558,711
2023-05-25	7.460	7.545	7.450	7.480	6.299	11,514,804
2023-05-24	7.430	7.500	7.415	7.500	6.316	9,355,496
2023-05-23	7.430	7.460	7.400	7.400	6.232	5,449,560
2023-05-22	7.280	7.400	7.220	7.380	6.215	6,826,634
2023-05-19	7.260	7.290	7.200	7.240	6.097	5,579,189
2023-05-18	7.230	7.260	7.190	7.250	6.105	7,621,357
2023-05-17	7.120	7.170	7.110	7.130	6.004	5,626,682
2023-05-16	7.220	7.230	7.160	7.180	6.046	8,480,399
2023-05-15	7.180	7.180	7.105	7.170	6.038	6,282,049
2023-05-12	7.170	7.180	7.080	7.120	5.996	10,452,212
2023-05-11	7.180	7.230	7.140	7.180	6.046	8,255,831
2023-05-10	7.250	7.260	7.160	7.200	6.063	11,574,921
2023-05-09	7.240	7.280	7.200	7.270	6.122	5,402,755
2023-05-08	7.340	7.380	7.220	7.300	6.147	10,516,335
2023-05-05	7.100	7.160	7.090	7.160	6.029	6,583,346
2023-05-04	6.890	7.120	6.880	7.100	5.979	9,792,958
2023-05-03	7.020	7.040	6.910	6.970	5.869	13,465,898
2023-05-02	7.170	7.200	7.110	7.150	6.021	7,018,424
2023-05-01	7.150	7.280	7.110	7.230	6.088	9,181,510
2023-04-28	7.100	7.115	7.020	7.070	5.954	9,825,430
2023-04-27	7.080	7.120	7.040	7.090	5.970	5,884,072
2023-04-26	7.130	7.210	7.120	7.130	6.004	9,365,272
2023-04-24	7.170	7.180	7.060	7.100	5.979	6,598,919
2023-04-21	7.140	7.215	7.060	7.160	6.029	10,652,348
2023-04-20	7.080	7.100	6.990	7.090	5.970	8,308,653
2023-04-19	7.170	7.190	7.110	7.120	5.996	8,681,427
2023-04-18	7.240	7.260	7.150	7.180	6.046	8,357,771
2023-04-17	7.350	7.380	7.310	7.320	6.164	5,777,041
2023-04-14	7.240	7.310	7.190	7.310	6.156	4,622,716
2023-04-13	7.250	7.280	7.190	7.250	6.105	8,616,871
2023-04-12	7.250	7.260	7.190	7.220	6.080	7,112,893
2023-04-11	7.180	7.250	7.130	7.220	6.080	8,334,208
2023-04-06	7.190	7.200	7.100	7.140	6.013	8,397,227
2023-04-05	7.150	7.240	7.090	7.160	6.029	9,233,429
2023-04-04	7.120	7.250	7.110	7.200	6.063	8,851,706
2023-04-03	7.180	7.280	7.060	7.070	5.954	13,459,283
2023-03-31	7.010	7.040	6.890	6.900	5.810	16,840,114

← NewerPage 15 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.