Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	6.980	7.010	6.865	6.980	5.878	13,280,911
2023-03-29	6.930	7.020	6.890	6.990	5.886	10,320,324
2023-03-28	6.900	6.985	6.870	6.950	5.853	13,032,664
2023-03-27	6.870	6.880	6.725	6.740	5.676	7,163,942
2023-03-24	6.820	6.890	6.790	6.850	5.768	10,077,171
2023-03-23	6.910	7.000	6.880	6.900	5.810	5,082,053
2023-03-22	6.900	7.020	6.850	6.990	5.886	8,187,159
2023-03-21	6.860	6.900	6.770	6.770	5.701	7,849,967
2023-03-20	6.830	6.920	6.725	6.740	5.676	8,908,525
2023-03-17	6.900	6.975	6.880	6.930	5.836	17,965,958
2023-03-16	6.960	6.990	6.820	6.820	5.743	29,900,996
2023-03-15	7.050	7.180	7.020	7.170	6.038	14,859,044
2023-03-14	7.140	7.150	6.960	7.110	5.987	18,503,934
2023-03-13	7.220	7.275	7.170	7.240	6.097	10,181,185
2023-03-10	7.240	7.290	7.140	7.200	6.063	23,365,132
2023-03-09	7.380	7.415	7.330	7.400	6.232	9,076,908
2023-03-08	7.260	7.360	7.230	7.320	6.164	11,802,526
2023-03-07	7.140	7.330	7.110	7.330	6.173	10,692,599
2023-03-06	7.240	7.250	7.100	7.140	6.013	7,429,206
2023-03-03	7.100	7.220	7.090	7.200	6.063	7,572,463
2023-03-02	7.130	7.140	7.070	7.110	5.987	9,542,122
2023-03-01	6.930	7.090	6.930	7.060	5.945	9,899,396
2023-02-28	6.950	7.040	6.940	7.000	5.895	17,383,972
2023-02-27	6.900	6.930	6.820	6.890	5.802	11,126,318
2023-02-24	6.950	7.020	6.940	7.010	5.715	7,416,627
2023-02-23	7.050	7.050	6.900	6.930	5.650	9,215,777
2023-02-22	6.880	7.120	6.870	7.020	5.723	15,360,532
2023-02-21	6.770	6.855	6.745	6.810	5.552	12,452,134
2023-02-20	6.830	6.850	6.760	6.770	5.519	6,895,937
2023-02-17	6.950	6.980	6.850	6.850	5.584	15,159,068
2023-02-16	7.010	7.040	6.925	7.010	5.715	13,053,049
2023-02-15	7.110	7.120	7.030	7.060	5.756	5,233,686
2023-02-14	7.070	7.170	7.020	7.110	5.796	9,074,760
2023-02-13	7.090	7.110	7.020	7.070	5.764	8,876,224
2023-02-10	6.990	7.020	6.950	6.950	5.666	8,633,217
2023-02-09	7.000	7.090	6.950	7.030	5.731	6,954,133
2023-02-08	7.150	7.155	7.030	7.030	5.731	9,511,384
2023-02-07	7.000	7.100	7.000	7.050	5.747	7,794,245
2023-02-06	6.990	7.050	6.970	7.010	5.715	9,641,913
2023-02-03	6.910	7.010	6.880	6.990	5.698	9,995,822
2023-02-02	6.970	6.990	6.910	6.930	5.650	17,216,773
2023-02-01	7.190	7.200	7.010	7.040	5.739	10,697,262
2023-01-31	7.100	7.180	7.090	7.110	5.796	15,164,787
2023-01-30	7.250	7.260	7.150	7.170	5.845	9,505,426
2023-01-27	7.250	7.295	7.180	7.240	5.902	9,984,421
2023-01-25	7.350	7.370	7.200	7.240	5.902	8,072,044
2023-01-24	7.360	7.400	7.320	7.360	6.000	9,149,596
2023-01-23	7.390	7.470	7.330	7.360	6.000	7,021,567
2023-01-20	7.330	7.415	7.290	7.350	5.992	10,785,666
2023-01-19	7.330	7.330	7.150	7.240	5.902	8,710,773
2023-01-18	7.450	7.500	7.350	7.360	6.000	11,509,268
2023-01-17	7.280	7.400	7.250	7.380	6.016	8,228,891
2023-01-16	7.300	7.380	7.290	7.340	5.984	6,592,467
2023-01-13	7.250	7.400	7.240	7.300	5.951	11,192,684
2023-01-12	7.110	7.190	7.090	7.130	5.813	7,524,462
2023-01-11	7.080	7.105	7.040	7.060	5.756	4,791,614
2023-01-10	7.100	7.120	7.040	7.050	5.747	4,585,109
2023-01-09	7.050	7.160	7.045	7.110	5.796	5,078,983
2023-01-06	6.910	7.055	6.890	7.020	5.723	7,319,628
2023-01-05	6.880	6.925	6.830	6.900	5.625	11,899,092

← NewerPage 16 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.