Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	7.780	7.930	7.770	7.900	6.440	12,253,087
2022-10-06	7.680	7.760	7.680	7.750	6.318	13,207,376
2022-10-05	7.570	7.650	7.500	7.610	6.204	10,689,140
2022-10-04	7.350	7.490	7.310	7.470	6.090	13,462,196
2022-10-03	7.230	7.300	7.135	7.170	5.845	8,161,308
2022-09-30	7.040	7.130	6.990	7.090	5.780	10,735,963
2022-09-29	7.090	7.120	7.020	7.020	5.723	13,871,366
2022-09-28	6.900	7.130	6.820	6.860	5.592	17,853,917
2022-09-27	6.930	7.040	6.870	6.950	5.666	21,589,854
2022-09-26	7.110	7.140	6.865	6.880	5.609	18,332,349
2022-09-23	7.610	7.660	7.340	7.420	6.049	16,558,559
2022-09-21	7.780	7.810	7.690	7.750	6.318	8,692,356
2022-09-20	7.840	7.890	7.790	7.830	6.383	8,550,683
2022-09-19	7.700	7.790	7.670	7.710	6.285	5,176,499
2022-09-16	7.800	7.850	7.680	7.770	6.334	34,475,769
2022-09-15	7.820	7.990	7.780	7.960	6.489	13,080,625
2022-09-14	7.670	7.785	7.670	7.690	6.269	9,819,998
2022-09-13	7.840	7.910	7.810	7.830	6.383	8,334,875
2022-09-12	7.870	7.870	7.690	7.710	6.285	13,079,789
2022-09-09	7.670	7.860	7.650	7.850	6.400	11,719,742
2022-09-08	7.600	7.810	7.580	7.770	6.334	17,480,906
2022-09-07	7.760	7.840	7.755	7.810	6.367	11,561,173
2022-09-06	8.060	8.090	7.940	7.940	6.473	9,731,570
2022-09-05	7.920	8.020	7.830	7.970	6.497	11,242,624
2022-09-02	7.700	7.760	7.630	7.730	6.302	9,975,651
2022-09-01	7.790	7.850	7.670	7.670	6.253	14,405,925
2022-08-31	7.780	7.925	7.740	7.890	6.432	15,968,034
2022-08-30	8.080	8.120	7.960	7.970	6.497	14,787,386
2022-08-29	7.780	7.895	7.710	7.850	6.400	11,115,848
2022-08-26	7.740	7.960	7.730	7.910	6.448	10,110,813
2022-08-25	7.820	7.940	7.800	7.820	6.375	13,097,580
2022-08-24	7.780	7.795	7.595	7.720	6.294	15,717,949
2022-08-23	7.440	7.640	7.400	7.560	6.163	13,118,128
2022-08-22	7.450	7.490	7.350	7.390	6.025	13,464,551
2022-08-19	7.250	7.525	7.230	7.520	6.041	23,544,986
2022-08-18	6.910	7.140	6.910	7.070	5.680	12,086,124
2022-08-17	6.990	7.040	6.860	6.910	5.551	25,686,941
2022-08-16	6.940	7.100	6.870	7.080	5.688	10,344,112
2022-08-15	7.150	7.170	7.090	7.100	5.704	5,560,166
2022-08-12	7.200	7.210	7.100	7.180	5.768	9,377,057
2022-08-11	6.940	7.120	6.930	7.120	5.720	11,110,628
2022-08-10	6.980	7.070	6.960	6.960	5.592	10,815,561
2022-08-09	7.060	7.070	7.010	7.030	5.648	7,198,059
2022-08-08	6.960	7.070	6.920	7.050	5.664	8,612,211
2022-08-05	6.900	6.950	6.860	6.950	5.584	7,488,449
2022-08-04	7.050	7.060	6.970	7.000	5.624	10,989,699
2022-08-03	7.150	7.190	7.090	7.090	5.696	11,033,966
2022-08-02	7.300	7.330	7.220	7.240	5.817	10,202,442
2022-08-01	7.420	7.430	7.300	7.380	5.929	10,861,226
2022-07-29	7.360	7.440	7.285	7.300	5.865	16,205,969
2022-07-28	7.370	7.380	7.200	7.240	5.817	7,646,057
2022-07-27	7.090	7.180	7.080	7.170	5.760	4,226,467
2022-07-26	7.110	7.190	7.090	7.170	5.760	8,187,906
2022-07-25	6.970	7.060	6.950	6.990	5.616	8,681,065
2022-07-22	7.130	7.140	7.020	7.030	5.648	15,895,662
2022-07-21	7.340	7.390	7.200	7.250	5.825	11,235,306
2022-07-20	7.370	7.390	7.260	7.390	5.937	9,944,477
2022-07-19	7.290	7.435	7.240	7.240	5.817	15,177,288
2022-07-18	7.150	7.190	7.050	7.160	5.752	10,029,635
2022-07-15	6.900	6.990	6.860	6.990	5.616	11,528,572

← NewerPage 18 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.