Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	6.340	6.370	6.270	6.320	6.067	6,130,789
2025-11-04	6.400	6.410	6.310	6.340	6.086	4,932,548
2025-11-03	6.320	6.400	6.310	6.380	6.125	6,552,226
2025-10-31	6.370	6.380	6.310	6.310	6.058	10,886,257
2025-10-30	6.330	6.380	6.320	6.370	6.115	7,303,416
2025-10-29	6.200	6.345	6.200	6.330	6.077	5,902,293
2025-10-28	6.430	6.435	6.320	6.320	6.067	8,422,537
2025-10-27	6.410	6.480	6.365	6.460	6.202	9,826,069
2025-10-24	6.480	6.500	6.360	6.370	6.115	12,367,507
2025-10-23	6.310	6.480	6.310	6.450	6.192	10,077,209
2025-10-22	6.340	6.360	6.250	6.310	6.058	8,200,791
2025-10-21	6.320	6.400	6.310	6.320	6.067	7,232,945
2025-10-20	6.240	6.330	6.190	6.330	6.077	8,772,392
2025-10-17	6.350	6.380	6.170	6.170	5.923	14,610,610
2025-10-16	6.400	6.435	6.280	6.380	6.125	11,881,052
2025-10-15	6.450	6.480	6.330	6.330	6.077	17,920,601
2025-10-14	6.460	6.500	6.400	6.470	6.211	14,281,879
2025-10-13	6.460	6.500	6.380	6.470	6.211	10,027,544
2025-10-10	6.560	6.615	6.540	6.580	6.317	10,346,303
2025-10-09	6.650	6.670	6.590	6.610	6.346	12,931,590
2025-10-08	6.630	6.670	6.600	6.610	6.346	7,313,673
2025-10-07	6.660	6.670	6.605	6.620	6.355	8,781,569
2025-10-06	6.680	6.710	6.660	6.660	6.394	5,624,792
2025-10-03	6.810	6.820	6.670	6.680	6.413	19,145,644
2025-10-02	6.800	6.850	6.745	6.830	6.557	13,947,136
2025-10-01	6.720	6.780	6.680	6.760	6.490	17,034,547
2025-09-30	6.820	6.850	6.715	6.730	6.461	20,261,150
2025-09-29	6.910	6.920	6.830	6.900	6.624	11,975,451
2025-09-26	6.980	6.980	6.870	6.900	6.624	21,935,055
2025-09-25	6.800	6.900	6.750	6.900	6.624	22,949,122
2025-09-24	6.810	6.830	6.760	6.760	6.490	25,546,490
2025-09-23	6.820	6.820	6.730	6.740	6.470	22,649,112
2025-09-22	6.830	6.850	6.750	6.800	6.528	14,763,769
2025-09-19	6.760	6.830	6.730	6.770	6.499	38,913,092
2025-09-18	6.780	6.870	6.610	6.740	6.470	108,287,803
2025-09-17	7.670	7.680	7.640	7.650	7.344	12,109,411
2025-09-16	7.640	7.690	7.590	7.690	7.382	10,574,954
2025-09-15	7.590	7.670	7.580	7.660	7.354	9,589,700
2025-09-12	7.740	7.740	7.560	7.590	7.286	10,001,443
2025-09-11	7.690	7.760	7.660	7.760	7.450	6,991,412
2025-09-10	7.650	7.705	7.610	7.660	7.354	6,518,195
2025-09-09	7.690	7.700	7.580	7.640	7.334	19,223,024
2025-09-08	7.750	7.760	7.640	7.710	7.402	8,502,515
2025-09-05	7.820	7.820	7.760	7.800	7.488	8,339,825
2025-09-04	7.750	7.850	7.710	7.850	7.536	12,600,023
2025-09-03	7.900	7.900	7.810	7.830	7.517	8,866,921
2025-09-02	7.790	7.890	7.770	7.890	7.574	10,382,194
2025-09-01	8.000	8.020	7.970	8.000	7.485	4,336,847
2025-08-29	8.000	8.020	7.955	8.020	7.504	9,670,259
2025-08-28	8.040	8.040	7.980	8.000	7.485	9,762,833
2025-08-27	7.960	8.060	7.940	8.060	7.541	22,748,196
2025-08-26	7.850	7.970	7.845	7.970	7.457	22,983,553
2025-08-25	7.780	7.880	7.760	7.810	7.307	13,238,703
2025-08-22	7.670	7.760	7.655	7.760	7.261	18,662,244
2025-08-21	7.690	7.760	7.540	7.700	7.204	22,199,777
2025-08-20	7.800	7.800	7.480	7.560	7.073	30,705,487
2025-08-19	7.820	7.840	7.670	7.750	7.251	30,810,254
2025-08-18	7.980	8.000	7.945	7.960	7.448	7,418,800
2025-08-15	7.910	8.050	7.900	8.050	7.532	16,921,635
2025-08-14	7.970	7.970	7.900	7.910	7.401	9,159,151

← NewerPage 5 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.