Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	6.990	7.060	6.960	6.960	5.674	9,621,880
2023-01-03	7.200	7.220	7.040	7.080	5.772	5,101,825
2022-12-30	7.110	7.205	7.095	7.140	5.821	5,794,553
2022-12-29	7.240	7.275	7.070	7.090	5.780	9,235,968
2022-12-28	7.350	7.380	7.280	7.380	6.016	5,579,323
2022-12-23	7.250	7.290	7.150	7.200	5.870	6,243,310
2022-12-22	7.370	7.415	7.295	7.310	5.959	6,384,368
2022-12-21	7.190	7.335	7.190	7.320	5.967	9,963,364
2022-12-20	7.220	7.320	7.130	7.130	5.813	12,792,132
2022-12-19	7.160	7.270	7.160	7.220	5.886	7,869,092
2022-12-16	7.150	7.245	7.150	7.220	5.886	21,159,822
2022-12-15	7.170	7.230	7.100	7.230	5.894	15,018,093
2022-12-14	7.180	7.230	7.110	7.160	5.837	13,971,947
2022-12-13	7.190	7.190	7.090	7.100	5.788	10,663,366
2022-12-12	6.990	7.170	6.980	7.110	5.796	14,216,712
2022-12-09	7.020	7.195	7.010	7.060	5.756	17,207,277
2022-12-08	7.150	7.170	7.030	7.090	5.780	23,396,639
2022-12-07	7.270	7.280	7.140	7.170	5.845	24,117,617
2022-12-06	7.160	7.290	7.150	7.250	5.910	9,764,919
2022-12-05	7.160	7.380	7.150	7.340	5.984	11,530,183
2022-12-02	7.380	7.440	7.125	7.150	5.829	20,344,599
2022-12-01	7.470	7.480	7.375	7.430	6.057	9,953,574
2022-11-30	7.240	7.400	7.190	7.400	6.033	22,138,600
2022-11-29	7.200	7.380	7.120	7.330	5.976	13,294,440
2022-11-28	7.390	7.400	7.200	7.250	5.910	12,624,560
2022-11-25	7.420	7.450	7.320	7.450	6.073	7,793,058
2022-11-24	7.420	7.530	7.400	7.400	6.033	9,257,440
2022-11-23	7.550	7.590	7.490	7.520	6.131	8,524,330
2022-11-22	7.310	7.490	7.310	7.470	6.090	14,997,982
2022-11-21	7.410	7.410	7.280	7.310	5.959	11,195,111
2022-11-18	7.380	7.470	7.370	7.380	6.016	8,225,208
2022-11-17	7.420	7.430	7.350	7.360	6.000	10,788,258
2022-11-16	7.440	7.520	7.380	7.430	6.057	11,586,271
2022-11-15	7.400	7.480	7.330	7.430	6.057	10,121,378
2022-11-14	7.600	7.610	7.450	7.450	6.073	11,357,899
2022-11-11	7.650	7.690	7.410	7.500	6.114	19,167,072
2022-11-10	7.490	7.690	7.490	7.520	6.131	14,321,536
2022-11-09	7.450	7.660	7.430	7.640	6.228	12,305,935
2022-11-08	8.060	8.080	7.520	7.570	6.171	18,933,661
2022-11-07	8.090	8.090	7.925	7.990	6.514	13,286,039
2022-11-04	7.830	8.020	7.820	8.000	6.522	13,116,488
2022-11-03	7.780	7.870	7.710	7.820	6.375	8,592,337
2022-11-02	7.910	8.020	7.890	7.910	6.448	11,608,034
2022-11-01	7.780	7.850	7.650	7.850	6.400	10,224,500
2022-10-31	7.760	7.800	7.640	7.700	6.277	11,350,658
2022-10-28	7.740	7.850	7.670	7.770	6.334	10,548,954
2022-10-27	7.780	7.810	7.710	7.760	6.326	7,368,649
2022-10-26	7.650	7.690	7.605	7.610	6.204	6,557,249
2022-10-25	7.640	7.680	7.610	7.660	6.245	8,762,332
2022-10-24	7.720	7.750	7.570	7.590	6.188	8,288,685
2022-10-21	7.430	7.610	7.410	7.600	6.196	17,722,591
2022-10-20	7.550	7.660	7.480	7.530	6.139	13,450,325
2022-10-19	7.330	7.460	7.260	7.380	6.016	8,492,919
2022-10-18	7.630	7.640	7.420	7.480	6.098	9,546,426
2022-10-17	7.580	7.620	7.525	7.570	6.171	7,274,360
2022-10-14	7.710	7.825	7.670	7.800	6.359	7,120,207
2022-10-13	7.530	7.550	7.440	7.470	6.090	8,234,659
2022-10-12	7.690	7.710	7.515	7.530	6.139	9,611,103
2022-10-11	7.760	7.800	7.710	7.720	6.294	7,738,555
2022-10-10	7.900	7.920	7.760	7.820	6.375	8,787,656

← NewerPage 17 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.