Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	8.300	8.340	8.250	8.320	6.684	11,096,709
2022-04-14	8.170	8.290	8.140	8.190	6.580	7,932,161
2022-04-13	8.150	8.190	8.060	8.100	6.507	10,373,637
2022-04-12	7.980	8.020	7.900	8.000	6.427	10,835,027
2022-04-11	8.050	8.170	8.000	8.070	6.483	14,293,371
2022-04-08	8.000	8.030	7.905	8.010	6.435	12,230,828
2022-04-07	7.950	8.010	7.890	7.910	6.355	9,390,445
2022-04-06	8.000	8.040	7.940	8.020	6.443	14,585,737
2022-04-05	8.000	8.140	7.970	8.100	6.507	11,682,700
2022-04-04	7.920	7.960	7.880	7.920	6.363	7,777,356
2022-04-01	7.700	7.910	7.700	7.900	6.347	10,414,005
2022-03-31	7.930	7.990	7.740	7.740	6.218	19,302,132
2022-03-30	7.900	7.910	7.805	7.870	6.323	10,219,409
2022-03-29	7.800	7.925	7.770	7.920	6.363	10,652,600
2022-03-28	7.960	7.990	7.920	7.940	6.379	12,165,307
2022-03-25	7.850	7.970	7.790	7.940	6.379	8,465,757
2022-03-24	7.990	7.990	7.860	7.890	6.339	17,127,982
2022-03-23	7.800	7.840	7.740	7.770	6.242	9,320,776
2022-03-22	7.810	7.870	7.725	7.790	6.258	12,524,508
2022-03-21	7.480	7.640	7.465	7.620	6.122	8,546,096
2022-03-18	7.520	7.600	7.490	7.540	6.058	30,136,580
2022-03-17	7.250	7.400	7.210	7.400	5.945	17,647,840
2022-03-16	7.190	7.380	7.140	7.330	5.889	13,623,497
2022-03-15	7.290	7.370	7.140	7.240	5.817	18,693,081
2022-03-14	7.600	7.670	7.510	7.550	6.066	9,541,589
2022-03-11	7.650	7.650	7.460	7.570	6.082	11,855,423
2022-03-10	7.490	7.665	7.430	7.590	6.098	14,986,068
2022-03-09	8.050	8.060	7.780	7.780	6.250	18,084,346
2022-03-08	8.140	8.150	7.820	7.860	6.315	16,962,476
2022-03-07	8.250	8.370	8.090	8.170	6.564	41,110,763
2022-03-04	7.680	7.780	7.630	7.760	6.234	21,468,681
2022-03-03	7.990	8.110	7.810	7.840	6.299	33,985,708
2022-03-02	7.500	7.730	7.400	7.710	6.194	32,433,018
2022-03-01	7.400	7.420	7.250	7.260	5.833	15,567,743
2022-02-28	7.410	7.410	7.190	7.260	5.833	17,754,222
2022-02-25	7.070	7.195	6.980	7.150	5.744	15,366,797
2022-02-24	7.040	7.180	6.910	7.100	5.704	23,713,758
2022-02-23	7.160	7.230	7.010	7.130	5.728	15,755,130
2022-02-22	7.010	7.150	6.930	7.090	5.696	16,376,304
2022-02-21	6.860	6.960	6.780	6.870	5.519	15,923,370
2022-02-18	7.110	7.150	7.000	7.000	5.529	19,916,268
2022-02-17	7.160	7.270	6.990	7.070	5.584	26,927,957
2022-02-16	7.180	7.280	7.120	7.190	5.679	14,659,728
2022-02-15	7.600	7.650	7.400	7.400	5.845	9,941,735
2022-02-14	7.600	7.760	7.590	7.720	6.098	13,461,079
2022-02-11	7.400	7.510	7.380	7.420	5.861	6,733,108
2022-02-10	7.470	7.600	7.410	7.430	5.868	11,843,263
2022-02-09	7.450	7.520	7.390	7.500	5.924	11,047,970
2022-02-08	7.540	7.640	7.490	7.600	6.003	14,357,684
2022-02-07	7.490	7.610	7.445	7.570	5.979	12,344,728
2022-02-04	7.390	7.450	7.320	7.450	5.884	7,369,134
2022-02-03	7.370	7.400	7.290	7.380	5.829	11,135,488
2022-02-02	7.310	7.430	7.300	7.390	5.837	11,255,771
2022-02-01	7.180	7.195	7.090	7.180	5.671	11,081,220
2022-01-31	7.030	7.170	6.970	7.140	5.639	8,461,639
2022-01-28	7.020	7.095	6.940	7.030	5.553	25,032,784
2022-01-27	6.900	7.050	6.780	6.960	5.497	21,643,441
2022-01-25	6.960	6.970	6.660	6.720	5.308	14,898,990
2022-01-24	6.980	7.070	6.950	7.060	5.576	10,689,193
2022-01-21	7.190	7.270	7.020	7.070	5.584	17,863,871

← NewerPage 20 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.