Santos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.950 | 8.090 | 7.890 | 7.970 | 7.815 | 13,101,813 |
| 2026-07-23 | 7.850 | 7.970 | 7.690 | 7.850 | 7.698 | 21,364,871 |
| 2026-07-22 | 7.780 | 7.880 | 7.710 | 7.850 | 7.698 | 9,665,450 |
| 2026-07-21 | 7.800 | 7.830 | 7.710 | 7.770 | 7.619 | 9,114,648 |
| 2026-07-20 | 7.760 | 7.890 | 7.750 | 7.840 | 7.688 | 9,490,300 |
| 2026-07-17 | 7.580 | 7.695 | 7.560 | 7.680 | 7.531 | 12,452,650 |
| 2026-07-16 | 7.700 | 7.705 | 7.540 | 7.540 | 7.394 | 14,097,646 |
| 2026-07-15 | 7.680 | 7.730 | 7.600 | 7.680 | 7.531 | 12,327,262 |
| 2026-07-14 | 7.790 | 7.815 | 7.660 | 7.700 | 7.550 | 10,375,098 |
| 2026-07-13 | 7.720 | 7.740 | 7.580 | 7.600 | 7.452 | 11,353,213 |
| 2026-07-10 | 7.480 | 7.620 | 7.450 | 7.620 | 7.472 | 9,503,304 |
| 2026-07-09 | 7.640 | 7.670 | 7.540 | 7.650 | 7.501 | 11,267,547 |
| 2026-07-08 | 7.300 | 7.550 | 7.300 | 7.500 | 7.354 | 17,595,782 |
| 2026-07-07 | 7.140 | 7.180 | 7.070 | 7.090 | 6.952 | 9,682,354 |
| 2026-07-06 | 7.180 | 7.300 | 7.130 | 7.200 | 7.060 | 8,820,326 |
| 2026-07-03 | 7.110 | 7.140 | 7.050 | 7.100 | 6.962 | 6,122,735 |
| 2026-07-02 | 7.050 | 7.130 | 7.020 | 7.090 | 6.952 | 10,646,509 |
| 2026-07-01 | 7.210 | 7.240 | 7.085 | 7.190 | 7.050 | 8,288,313 |
| 2026-06-30 | 7.170 | 7.240 | 7.120 | 7.210 | 7.070 | 8,671,231 |
| 2026-06-29 | 7.120 | 7.170 | 7.080 | 7.150 | 7.011 | 6,842,928 |
| 2026-06-26 | 7.090 | 7.140 | 7.050 | 7.140 | 7.001 | 10,548,164 |
| 2026-06-25 | 7.150 | 7.165 | 7.000 | 7.040 | 6.903 | 14,204,126 |
| 2026-06-24 | 7.380 | 7.380 | 7.160 | 7.240 | 7.099 | 10,793,385 |
| 2026-06-23 | 7.340 | 7.360 | 7.265 | 7.310 | 7.168 | 9,711,303 |
| 2026-06-22 | 7.330 | 7.390 | 7.260 | 7.300 | 7.158 | 11,239,307 |
| 2026-06-19 | 7.300 | 7.360 | 7.190 | 7.300 | 7.158 | 18,522,410 |
| 2026-06-18 | 7.370 | 7.390 | 7.260 | 7.330 | 7.188 | 12,446,953 |
| 2026-06-17 | 7.430 | 7.440 | 7.180 | 7.360 | 7.217 | 11,654,662 |
| 2026-06-16 | 7.410 | 7.530 | 7.370 | 7.450 | 7.305 | 17,388,386 |
| 2026-06-15 | 7.930 | 7.940 | 7.350 | 7.390 | 7.247 | 24,745,375 |
| 2026-06-12 | 7.920 | 8.070 | 7.900 | 8.070 | 7.913 | 7,629,010 |
| 2026-06-11 | 7.990 | 8.130 | 7.990 | 8.070 | 7.913 | 10,784,248 |
| 2026-06-10 | 7.860 | 7.950 | 7.845 | 7.910 | 7.756 | 15,287,612 |
| 2026-06-09 | 7.920 | 7.990 | 7.840 | 7.870 | 7.717 | 14,852,730 |
| 2026-06-05 | 7.870 | 7.870 | 7.760 | 7.820 | 7.668 | 6,540,570 |
| 2026-06-04 | 7.870 | 7.920 | 7.840 | 7.870 | 7.717 | 6,754,311 |
| 2026-06-03 | 7.850 | 7.870 | 7.760 | 7.810 | 7.658 | 6,565,046 |
| 2026-06-02 | 7.900 | 7.920 | 7.750 | 7.750 | 7.600 | 8,733,064 |
| 2026-06-01 | 7.740 | 7.850 | 7.680 | 7.800 | 7.649 | 7,311,388 |
| 2026-05-29 | 7.870 | 7.870 | 7.720 | 7.810 | 7.658 | 24,169,272 |
| 2026-05-28 | 7.830 | 8.000 | 7.730 | 7.850 | 7.698 | 10,482,465 |
| 2026-05-27 | 7.820 | 7.940 | 7.790 | 7.890 | 7.737 | 9,625,573 |
| 2026-05-26 | 7.950 | 8.080 | 7.820 | 7.870 | 7.717 | 10,543,882 |
| 2026-05-25 | 7.980 | 8.090 | 7.900 | 7.940 | 7.786 | 9,465,446 |
| 2026-05-22 | 8.130 | 8.240 | 8.080 | 8.240 | 8.080 | 18,962,143 |
| 2026-05-21 | 8.000 | 8.130 | 7.930 | 8.130 | 7.972 | 12,834,212 |
| 2026-05-20 | 8.160 | 8.200 | 8.085 | 8.090 | 7.933 | 10,775,626 |
| 2026-05-19 | 8.150 | 8.160 | 8.065 | 8.090 | 7.933 | 18,383,501 |
| 2026-05-18 | 7.960 | 8.120 | 7.960 | 8.090 | 7.933 | 13,713,146 |
| 2026-05-15 | 7.740 | 7.880 | 7.665 | 7.880 | 7.727 | 10,836,082 |
| 2026-05-14 | 7.690 | 7.740 | 7.640 | 7.670 | 7.521 | 6,391,092 |
| 2026-05-13 | 7.630 | 7.750 | 7.620 | 7.680 | 7.531 | 9,216,640 |
| 2026-05-12 | 7.560 | 7.640 | 7.530 | 7.560 | 7.413 | 9,221,447 |
| 2026-05-11 | 7.550 | 7.600 | 7.520 | 7.520 | 7.374 | 8,850,335 |
| 2026-05-08 | 7.650 | 7.670 | 7.510 | 7.520 | 7.374 | 8,861,415 |
| 2026-05-07 | 7.750 | 7.780 | 7.600 | 7.630 | 7.482 | 12,111,275 |
| 2026-05-06 | 7.870 | 7.980 | 7.840 | 7.890 | 7.737 | 11,880,715 |
| 2026-05-05 | 8.000 | 8.000 | 7.900 | 7.910 | 7.756 | 9,682,234 |
| 2026-05-04 | 7.900 | 7.990 | 7.830 | 7.910 | 7.756 | 7,807,272 |
| 2026-05-01 | 7.970 | 8.020 | 7.930 | 8.020 | 7.864 | 8,760,175 |
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.