Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7.880	7.920	7.870	7.900	7.392	15,471,677
2025-08-12	7.860	7.930	7.840	7.930	7.420	17,329,254
2025-08-11	7.870	7.970	7.850	7.870	7.364	6,710,859
2025-08-08	7.790	7.880	7.770	7.880	7.373	11,877,053
2025-08-07	7.900	7.910	7.820	7.860	7.354	14,860,979
2025-08-06	7.790	7.940	7.780	7.940	7.429	7,840,153
2025-08-05	7.810	7.840	7.790	7.840	7.335	9,688,267
2025-08-04	7.850	7.850	7.780	7.820	7.317	6,923,975
2025-08-01	7.880	7.890	7.830	7.840	7.335	9,220,995
2025-07-31	7.870	7.920	7.850	7.870	7.364	10,390,709
2025-07-30	7.900	7.900	7.820	7.860	7.354	8,594,961
2025-07-29	7.780	7.910	7.770	7.910	7.401	7,918,365
2025-07-28	7.830	7.860	7.740	7.750	7.251	7,625,883
2025-07-25	7.740	7.790	7.710	7.780	7.279	14,177,197
2025-07-24	7.830	7.830	7.700	7.700	7.204	12,272,457
2025-07-23	7.840	7.870	7.790	7.810	7.307	10,325,733
2025-07-22	7.810	7.870	7.770	7.870	7.364	8,025,893
2025-07-21	7.790	7.850	7.775	7.820	7.317	5,045,296
2025-07-18	7.760	7.800	7.750	7.800	7.298	9,514,561
2025-07-17	7.760	7.770	7.715	7.770	7.270	16,655,286
2025-07-16	7.690	7.760	7.690	7.730	7.233	9,677,710
2025-07-15	7.720	7.760	7.700	7.740	7.242	4,373,449
2025-07-14	7.700	7.750	7.670	7.700	7.204	5,491,390
2025-07-11	7.680	7.710	7.640	7.660	7.167	8,204,009
2025-07-10	7.760	7.800	7.705	7.730	7.233	4,100,920
2025-07-09	7.740	7.820	7.710	7.730	7.233	11,032,225
2025-07-08	7.730	7.755	7.660	7.730	7.233	6,689,644
2025-07-07	7.700	7.730	7.640	7.710	7.214	5,285,312
2025-07-04	7.730	7.730	7.660	7.680	7.186	4,052,451
2025-07-03	7.680	7.760	7.660	7.700	7.204	6,485,796
2025-07-02	7.640	7.730	7.630	7.690	7.195	8,043,417
2025-07-01	7.680	7.760	7.650	7.650	7.158	9,460,308
2025-06-30	7.680	7.760	7.620	7.660	7.167	11,050,381
2025-06-27	7.650	7.730	7.630	7.660	7.167	15,227,200
2025-06-26	7.630	7.665	7.590	7.630	7.139	15,030,802
2025-06-25	7.680	7.690	7.570	7.570	7.083	9,437,633
2025-06-24	7.640	7.740	7.480	7.660	7.167	13,361,186
2025-06-23	7.750	7.820	7.745	7.780	7.279	19,645,049
2025-06-20	7.760	7.790	7.700	7.700	7.204	31,571,039
2025-06-19	7.820	7.820	7.700	7.740	7.242	34,259,778
2025-06-18	7.760	7.860	7.740	7.790	7.289	22,226,195
2025-06-17	7.750	7.800	7.660	7.760	7.261	31,797,262
2025-06-16	8.000	8.020	7.680	7.720	7.223	47,957,720
2025-06-13	6.870	7.090	6.830	6.960	6.512	24,426,804
2025-06-12	6.860	6.875	6.705	6.710	6.278	13,968,204
2025-06-11	6.740	6.780	6.650	6.700	6.269	6,720,097
2025-06-10	6.660	6.720	6.610	6.660	6.231	6,761,728
2025-06-06	6.550	6.600	6.520	6.580	6.157	4,719,920
2025-06-05	6.600	6.600	6.510	6.540	6.119	5,642,692
2025-06-04	6.610	6.630	6.550	6.590	6.166	7,679,592
2025-06-03	6.570	6.580	6.505	6.530	6.110	5,076,789
2025-06-02	6.540	6.550	6.470	6.490	6.072	6,137,871
2025-05-30	6.600	6.650	6.540	6.590	6.166	17,922,485
2025-05-29	6.600	6.670	6.560	6.650	6.222	6,744,490
2025-05-28	6.490	6.590	6.445	6.550	6.128	6,995,588
2025-05-27	6.480	6.520	6.420	6.430	6.016	6,483,979
2025-05-26	6.450	6.520	6.420	6.440	6.026	7,323,592
2025-05-23	6.400	6.450	6.390	6.420	6.007	4,989,398
2025-05-22	6.320	6.395	6.315	6.390	5.979	9,860,639
2025-05-21	6.450	6.510	6.410	6.450	6.035	7,171,895

← NewerPage 6 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.