Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	7.190	7.270	7.020	7.070	5.584	17,863,871
2022-01-20	7.200	7.290	7.150	7.260	5.734	15,169,217
2022-01-19	7.100	7.300	7.070	7.200	5.687	15,418,970
2022-01-18	7.090	7.095	6.990	7.070	5.584	8,328,776
2022-01-17	7.100	7.150	7.030	7.060	5.576	6,351,465
2022-01-14	7.090	7.090	6.940	6.990	5.521	7,101,946
2022-01-13	7.090	7.120	7.040	7.090	5.600	12,125,600
2022-01-12	6.920	6.980	6.860	6.980	5.513	20,452,155
2022-01-11	6.700	6.770	6.680	6.740	5.323	7,890,658
2022-01-10	6.800	6.920	6.750	6.840	5.402	7,136,727
2022-01-07	6.710	6.795	6.670	6.790	5.363	8,131,894
2022-01-06	6.710	6.760	6.530	6.600	5.213	10,192,662
2022-01-05	6.750	6.810	6.660	6.780	5.355	9,749,768
2022-01-04	6.450	6.640	6.410	6.610	5.221	7,683,759
2021-12-31	6.430	6.450	6.310	6.310	4.984	3,953,918
2021-12-30	6.440	6.460	6.390	6.400	5.055	6,291,262
2021-12-29	6.460	6.520	6.380	6.420	5.071	5,769,925
2021-12-24	6.310	6.400	6.260	6.400	5.055	3,679,601
2021-12-23	6.300	6.330	6.240	6.260	4.944	5,644,716
2021-12-22	6.210	6.280	6.120	6.250	4.936	18,054,695
2021-12-21	6.170	6.220	6.120	6.160	4.865	13,448,690
2021-12-20	6.380	6.400	6.050	6.110	4.826	15,510,992
2021-12-17	6.520	6.580	6.420	6.420	5.071	22,807,129
2021-12-16	6.480	6.480	6.370	6.380	5.039	11,246,301
2021-12-15	6.550	6.600	6.440	6.480	5.118	9,499,329
2021-12-14	6.570	6.640	6.485	6.530	5.158	7,664,431
2021-12-13	6.540	6.640	6.520	6.600	5.213	6,096,622
2021-12-10	6.580	6.590	6.430	6.480	5.118	27,733,990
2021-12-09	6.760	6.780	6.605	6.620	5.229	8,377,880
2021-12-08	6.770	6.840	6.710	6.730	5.316	12,828,978
2021-12-07	6.520	6.620	6.450	6.580	5.197	11,836,825
2021-12-06	6.400	6.480	6.360	6.450	5.094	10,685,226
2021-12-03	6.350	6.410	6.260	6.360	5.023	6,804,282
2021-12-02	6.230	6.280	6.180	6.260	4.944	9,837,411
2021-12-01	6.310	6.340	6.270	6.320	4.992	16,811,950
2021-11-30	6.380	6.460	6.340	6.380	5.039	16,887,663
2021-11-29	6.350	6.490	6.330	6.390	5.047	13,031,032
2021-11-26	6.780	6.800	6.460	6.490	5.126	8,271,313
2021-11-25	6.900	6.900	6.790	6.820	5.387	5,983,440
2021-11-24	6.900	6.920	6.820	6.890	5.442	8,012,082
2021-11-23	6.680	6.810	6.660	6.740	5.323	9,343,816
2021-11-22	6.510	6.630	6.470	6.600	5.213	6,988,306
2021-11-19	6.670	6.770	6.670	6.740	5.323	4,758,395
2021-11-18	6.680	6.810	6.630	6.700	5.292	6,320,470
2021-11-17	6.730	6.850	6.730	6.840	5.402	6,108,948
2021-11-16	6.920	6.920	6.785	6.800	5.371	5,883,177
2021-11-15	6.870	6.910	6.820	6.860	5.418	4,890,666
2021-11-12	6.850	6.930	6.800	6.890	5.442	5,989,869
2021-11-11	6.750	6.820	6.710	6.780	5.355	6,386,455
2021-11-10	7.020	7.020	6.860	6.920	5.466	4,785,988
2021-11-09	7.000	7.045	6.940	6.950	5.489	4,084,405
2021-11-08	6.920	7.070	6.920	7.040	5.560	4,805,530
2021-11-05	6.840	6.900	6.770	6.830	5.395	6,005,456
2021-11-04	6.950	6.950	6.790	6.840	5.402	7,137,172
2021-11-03	7.030	7.130	6.990	7.060	5.576	6,469,302
2021-11-02	7.250	7.260	7.060	7.080	5.592	8,783,639
2021-11-01	7.000	7.120	6.930	7.100	5.608	6,086,471
2021-10-29	7.060	7.140	6.975	6.980	5.513	7,982,582
2021-10-28	7.090	7.200	7.060	7.090	5.600	7,243,944
2021-10-27	7.230	7.280	7.130	7.230	5.710	8,620,672

← NewerPage 21 of 22 · 1,269 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.