Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	6.860	7.030	6.840	6.980	5.608	7,881,472
2022-07-13	6.840	6.935	6.770	6.880	5.527	11,807,841
2022-07-12	7.120	7.120	6.960	6.970	5.600	11,765,139
2022-07-11	7.080	7.150	7.030	7.030	5.648	8,821,511
2022-07-08	7.080	7.130	7.040	7.060	5.672	13,881,140
2022-07-07	6.900	6.955	6.860	6.900	5.543	21,799,658
2022-07-06	7.200	7.270	7.020	7.020	5.640	18,248,485
2022-07-05	7.480	7.650	7.470	7.480	6.009	7,933,133
2022-07-04	7.320	7.460	7.320	7.450	5.985	7,492,104
2022-07-01	7.320	7.380	7.210	7.210	5.792	11,094,782
2022-06-30	7.480	7.570	7.420	7.420	5.961	19,942,516
2022-06-29	7.700	7.725	7.530	7.540	6.058	10,011,325
2022-06-28	7.550	7.630	7.470	7.580	6.090	12,769,208
2022-06-27	7.260	7.410	7.260	7.380	5.929	11,685,976
2022-06-24	7.180	7.290	7.120	7.220	5.800	14,237,763
2022-06-23	7.340	7.380	7.250	7.350	5.905	12,333,979
2022-06-22	7.620	7.680	7.460	7.500	6.025	17,893,679
2022-06-21	7.430	7.540	7.355	7.410	5.953	13,828,212
2022-06-20	7.530	7.580	7.310	7.320	5.881	18,667,690
2022-06-17	7.760	7.830	7.670	7.790	6.258	33,388,839
2022-06-16	8.020	8.060	7.950	8.020	6.443	12,747,083
2022-06-15	8.100	8.140	7.960	8.020	6.443	15,295,355
2022-06-14	8.000	8.260	7.900	8.100	6.507	28,611,542
2022-06-10	8.500	8.590	8.425	8.530	6.853	15,852,590
2022-06-09	8.730	8.855	8.660	8.660	6.957	15,625,400
2022-06-08	8.610	8.790	8.600	8.760	7.038	18,947,201
2022-06-07	8.480	8.520	8.410	8.470	6.805	17,708,384
2022-06-06	8.430	8.590	8.430	8.570	6.885	13,976,155
2022-06-03	8.360	8.430	8.330	8.400	6.748	17,105,250
2022-06-02	8.080	8.340	8.020	8.330	6.692	21,583,369
2022-06-01	8.220	8.330	8.150	8.200	6.588	17,938,398
2022-05-31	8.250	8.340	8.200	8.200	6.588	32,600,602
2022-05-30	8.360	8.400	8.165	8.200	6.588	11,333,378
2022-05-27	8.210	8.310	8.160	8.240	6.620	15,473,805
2022-05-26	8.240	8.250	8.135	8.150	6.548	12,251,547
2022-05-25	8.290	8.310	8.190	8.230	6.612	10,946,752
2022-05-24	8.230	8.250	8.170	8.170	6.564	13,955,060
2022-05-23	8.070	8.270	8.070	8.180	6.572	11,696,589
2022-05-20	8.210	8.240	8.010	8.080	6.491	19,302,300
2022-05-19	8.170	8.270	8.120	8.210	6.596	15,033,478
2022-05-18	8.270	8.350	8.210	8.260	6.636	13,065,938
2022-05-17	8.240	8.335	8.220	8.250	6.628	12,658,180
2022-05-16	8.160	8.210	8.010	8.090	6.499	8,557,519
2022-05-13	7.880	8.060	7.860	8.050	6.467	13,150,001
2022-05-12	8.000	8.020	7.790	7.800	6.266	8,929,848
2022-05-11	7.950	7.990	7.840	7.970	6.403	13,018,893
2022-05-10	7.860	7.960	7.700	7.940	6.379	16,147,033
2022-05-09	8.040	8.160	8.010	8.080	6.491	10,706,072
2022-05-06	8.090	8.100	7.935	8.050	6.467	14,992,743
2022-05-05	8.220	8.270	8.140	8.180	6.572	14,035,513
2022-05-04	8.000	8.120	7.960	8.070	6.483	7,512,404
2022-05-03	8.020	8.055	7.960	7.980	6.411	5,391,937
2022-05-02	7.820	8.060	7.810	8.010	6.435	11,792,040
2022-04-29	8.030	8.040	7.930	8.000	6.427	11,351,502
2022-04-28	8.000	8.020	7.880	7.900	6.347	9,325,251
2022-04-27	7.800	7.920	7.790	7.880	6.331	8,379,160
2022-04-26	7.840	7.880	7.720	7.800	6.266	16,451,927
2022-04-22	8.300	8.330	8.150	8.150	6.548	14,003,405
2022-04-21	8.350	8.400	8.280	8.370	6.724	14,268,414
2022-04-20	8.310	8.310	8.210	8.230	6.612	11,272,937

← NewerPage 19 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.