Santos Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 7.890 | 8.010 | 7.835 | 8.000 | 7.845 | 23,866,661 |
| 2026-04-29 | 7.780 | 7.870 | 7.755 | 7.770 | 7.619 | 9,376,312 |
| 2026-04-28 | 7.720 | 7.780 | 7.620 | 7.740 | 7.590 | 8,638,867 |
| 2026-04-27 | 7.800 | 7.830 | 7.620 | 7.650 | 7.501 | 10,042,697 |
| 2026-04-24 | 7.750 | 7.860 | 7.720 | 7.790 | 7.639 | 11,739,018 |
| 2026-04-23 | 7.510 | 7.735 | 7.500 | 7.710 | 7.560 | 13,407,252 |
| 2026-04-22 | 7.580 | 7.590 | 7.410 | 7.440 | 7.296 | 16,385,214 |
| 2026-04-21 | 7.570 | 7.570 | 7.405 | 7.440 | 7.296 | 9,461,491 |
| 2026-04-20 | 7.600 | 7.660 | 7.460 | 7.550 | 7.403 | 12,880,290 |
| 2026-04-17 | 7.750 | 7.760 | 7.600 | 7.650 | 7.501 | 13,763,018 |
| 2026-04-16 | 7.740 | 7.780 | 7.550 | 7.650 | 7.501 | 11,689,469 |
| 2026-04-15 | 7.750 | 7.795 | 7.710 | 7.730 | 7.580 | 12,952,197 |
| 2026-04-14 | 7.900 | 7.990 | 7.890 | 7.960 | 7.805 | 12,356,923 |
| 2026-04-13 | 8.080 | 8.150 | 8.020 | 8.030 | 7.874 | 15,210,435 |
| 2026-04-10 | 7.900 | 7.940 | 7.755 | 7.900 | 7.747 | 9,448,993 |
| 2026-04-09 | 8.000 | 8.000 | 7.880 | 7.950 | 7.796 | 14,157,046 |
| 2026-04-08 | 7.750 | 7.770 | 7.470 | 7.760 | 7.609 | 29,133,155 |
| 2026-04-07 | 8.160 | 8.180 | 8.020 | 8.090 | 7.933 | 18,917,728 |
| 2026-04-02 | 7.800 | 8.080 | 7.640 | 8.080 | 7.923 | 31,076,791 |
| 2026-04-01 | 7.830 | 8.000 | 7.760 | 7.970 | 7.815 | 17,553,230 |
| 2026-03-31 | 8.070 | 8.175 | 7.880 | 7.960 | 7.805 | 24,615,653 |
| 2026-03-30 | 8.050 | 8.150 | 8.030 | 8.050 | 7.894 | 22,066,491 |
| 2026-03-27 | 7.880 | 7.970 | 7.850 | 7.950 | 7.796 | 14,993,306 |
| 2026-03-26 | 7.740 | 7.850 | 7.690 | 7.850 | 7.698 | 17,498,098 |
| 2026-03-25 | 7.830 | 7.840 | 7.540 | 7.660 | 7.511 | 31,318,998 |
| 2026-03-24 | 7.650 | 7.990 | 7.630 | 7.840 | 7.688 | 36,936,008 |
| 2026-03-23 | 7.990 | 8.110 | 7.970 | 8.050 | 7.894 | 22,347,360 |
| 2026-03-20 | 8.170 | 8.190 | 7.905 | 7.980 | 7.825 | 56,241,994 |
| 2026-03-19 | 7.960 | 8.060 | 7.930 | 8.020 | 7.864 | 36,530,433 |
| 2026-03-18 | 7.720 | 7.800 | 7.690 | 7.770 | 7.619 | 16,857,360 |
| 2026-03-17 | 7.590 | 7.805 | 7.550 | 7.710 | 7.560 | 15,239,395 |
| 2026-03-16 | 7.600 | 7.690 | 7.580 | 7.690 | 7.541 | 22,778,236 |
| 2026-03-13 | 7.510 | 7.640 | 7.510 | 7.530 | 7.384 | 14,245,854 |
| 2026-03-12 | 7.570 | 7.590 | 7.440 | 7.490 | 7.345 | 24,216,220 |
| 2026-03-11 | 7.390 | 7.460 | 7.280 | 7.380 | 7.237 | 14,604,944 |
| 2026-03-10 | 7.290 | 7.450 | 7.250 | 7.370 | 7.227 | 19,504,111 |
| 2026-03-09 | 7.770 | 7.920 | 7.580 | 7.640 | 7.492 | 29,619,687 |
| 2026-03-06 | 7.360 | 7.480 | 7.285 | 7.460 | 7.315 | 24,525,895 |
| 2026-03-05 | 7.200 | 7.360 | 7.130 | 7.320 | 7.178 | 21,614,028 |
| 2026-03-04 | 7.380 | 7.410 | 7.130 | 7.250 | 7.109 | 14,557,952 |
| 2026-03-03 | 7.230 | 7.300 | 7.090 | 7.280 | 7.139 | 18,732,798 |
| 2026-03-02 | 7.210 | 7.370 | 7.055 | 7.210 | 7.070 | 36,866,156 |
| 2026-02-27 | 6.750 | 6.770 | 6.690 | 6.760 | 6.629 | 13,383,192 |
| 2026-02-26 | 6.790 | 6.820 | 6.730 | 6.760 | 6.629 | 7,856,513 |
| 2026-02-25 | 6.780 | 6.840 | 6.730 | 6.820 | 6.688 | 12,782,506 |
| 2026-02-24 | 6.710 | 6.870 | 6.710 | 6.810 | 6.678 | 9,917,167 |
| 2026-02-23 | 6.770 | 6.810 | 6.680 | 6.780 | 6.648 | 10,447,172 |
| 2026-02-20 | 7.000 | 7.080 | 6.865 | 6.940 | 6.662 | 12,183,204 |
| 2026-02-19 | 6.890 | 7.010 | 6.795 | 7.000 | 6.720 | 17,445,591 |
| 2026-02-18 | 6.670 | 6.700 | 6.420 | 6.630 | 6.365 | 13,695,779 |
| 2026-02-17 | 6.730 | 6.750 | 6.650 | 6.670 | 6.403 | 7,748,184 |
| 2026-02-16 | 6.690 | 6.770 | 6.660 | 6.700 | 6.432 | 6,628,303 |
| 2026-02-13 | 6.770 | 6.790 | 6.650 | 6.700 | 6.432 | 9,458,557 |
| 2026-02-12 | 6.960 | 6.985 | 6.790 | 6.820 | 6.547 | 14,512,447 |
| 2026-02-11 | 6.960 | 6.990 | 6.880 | 6.930 | 6.653 | 5,174,509 |
| 2026-02-10 | 7.000 | 7.030 | 6.940 | 6.940 | 6.662 | 13,150,656 |
| 2026-02-09 | 7.010 | 7.020 | 6.940 | 6.950 | 6.672 | 9,601,677 |
| 2026-02-06 | 6.850 | 6.920 | 6.800 | 6.890 | 6.614 | 10,576,523 |
| 2026-02-05 | 7.040 | 7.080 | 6.960 | 6.990 | 6.710 | 8,084,231 |
| 2026-02-04 | 6.850 | 7.050 | 6.820 | 7.040 | 6.758 | 13,961,522 |
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.