Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	6.780	6.875	6.720	6.810	6.538	12,319,097
2026-02-02	7.010	7.015	6.760	6.780	6.509	9,189,936
2026-01-30	6.950	7.080	6.920	7.010	6.730	20,978,999
2026-01-29	6.880	6.930	6.780	6.840	6.566	13,346,380
2026-01-28	6.680	6.870	6.660	6.820	6.547	20,148,403
2026-01-27	6.550	6.695	6.550	6.620	6.355	17,042,576
2026-01-23	6.330	6.490	6.310	6.460	6.202	11,028,753
2026-01-22	6.140	6.420	6.125	6.380	6.125	20,940,240
2026-01-21	6.120	6.150	6.030	6.060	5.818	11,880,504
2026-01-20	6.150	6.170	6.080	6.120	5.875	6,417,093
2026-01-19	6.260	6.280	6.110	6.140	5.894	7,890,728
2026-01-16	6.260	6.300	6.220	6.230	5.981	8,480,266
2026-01-15	6.360	6.380	6.240	6.330	6.077	10,876,636
2026-01-14	6.180	6.340	6.180	6.310	6.058	11,771,471
2026-01-13	6.180	6.210	6.110	6.140	5.894	7,770,195
2026-01-12	6.170	6.230	6.120	6.140	5.894	6,726,750
2026-01-09	6.030	6.150	6.010	6.150	5.904	8,634,574
2026-01-08	5.910	5.970	5.910	5.940	5.702	6,541,273
2026-01-07	6.010	6.040	5.900	5.920	5.683	9,339,686
2026-01-06	6.080	6.135	6.050	6.100	5.856	8,235,893
2026-01-05	6.150	6.220	6.040	6.080	5.837	6,713,525
2026-01-02	6.180	6.190	6.110	6.150	5.904	3,324,120
2025-12-31	6.100	6.180	6.080	6.170	5.923	3,863,507
2025-12-30	6.090	6.130	6.060	6.110	5.866	4,196,123
2025-12-29	6.070	6.070	6.010	6.010	5.770	7,578,446
2025-12-24	6.100	6.130	6.080	6.100	5.856	4,113,929
2025-12-23	6.070	6.150	6.060	6.100	5.856	9,605,823
2025-12-22	6.010	6.060	5.980	6.060	5.818	7,379,950
2025-12-19	6.050	6.120	5.970	5.970	5.731	19,186,302
2025-12-18	6.100	6.160	6.060	6.100	5.856	13,040,752
2025-12-17	6.020	6.120	5.990	6.040	5.798	11,032,239
2025-12-16	6.220	6.230	6.080	6.110	5.866	7,443,377
2025-12-15	6.230	6.260	6.210	6.240	5.990	6,494,907
2025-12-12	6.220	6.260	6.110	6.260	6.010	11,433,643
2025-12-11	6.290	6.350	6.280	6.290	6.038	7,609,820
2025-12-10	6.430	6.455	6.290	6.290	6.038	14,668,732
2025-12-09	6.470	6.470	6.390	6.410	6.154	6,838,326
2025-12-08	6.490	6.520	6.420	6.500	6.240	7,835,217
2025-12-05	6.630	6.650	6.480	6.520	6.259	8,153,608
2025-12-04	6.600	6.630	6.570	6.630	6.365	14,047,851
2025-12-03	6.540	6.620	6.510	6.550	6.288	7,701,287
2025-12-02	6.470	6.580	6.430	6.520	6.259	7,671,059
2025-12-01	6.440	6.500	6.350	6.460	6.202	12,291,413
2025-11-28	6.450	6.480	6.430	6.440	6.182	5,812,875
2025-11-27	6.500	6.530	6.420	6.440	6.182	5,977,191
2025-11-26	6.460	6.560	6.390	6.560	6.298	7,374,113
2025-11-25	6.500	6.530	6.390	6.490	6.230	6,058,387
2025-11-24	6.480	6.515	6.330	6.490	6.230	24,501,339
2025-11-21	6.550	6.560	6.410	6.430	6.173	10,208,562
2025-11-20	6.570	6.660	6.560	6.630	6.365	7,399,506
2025-11-19	6.640	6.700	6.600	6.680	6.413	5,956,432
2025-11-18	6.630	6.710	6.590	6.630	6.365	8,842,086
2025-11-17	6.640	6.695	6.580	6.670	6.403	4,399,379
2025-11-14	6.500	6.670	6.450	6.620	6.355	7,054,563
2025-11-13	6.590	6.600	6.480	6.540	6.278	7,035,817
2025-11-12	6.610	6.720	6.600	6.690	6.422	11,226,044
2025-11-11	6.430	6.580	6.430	6.580	6.317	7,041,119
2025-11-10	6.355	6.440	6.330	6.420	6.163	8,407,301
2025-11-07	6.360	6.420	6.350	6.370	6.115	10,141,621
2025-11-06	6.320	6.370	6.320	6.350	6.096	5,871,691

← NewerPage 4 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.