Santos Ltd historical data

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

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

← NewerPage 3 of 22 · 1,267 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.