Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	6.400	6.410	6.320	6.370	5.960	5,941,812
2025-05-19	6.470	6.480	6.305	6.330	5.923	6,264,369
2025-05-16	6.430	6.480	6.370	6.440	6.026	8,550,677
2025-05-15	6.350	6.465	6.260	6.410	5.997	12,104,102
2025-05-14	6.500	6.620	6.400	6.420	6.007	10,558,581
2025-05-13	6.410	6.500	6.380	6.440	6.026	21,449,398
2025-05-12	6.150	6.300	6.140	6.260	5.857	8,092,576
2025-05-09	6.070	6.140	6.050	6.060	5.670	10,996,076
2025-05-08	6.010	6.025	5.960	6.000	5.614	7,190,623
2025-05-07	5.930	6.030	5.860	6.000	5.614	17,237,258
2025-05-06	5.830	5.950	5.830	5.880	5.502	7,135,594
2025-05-05	5.950	5.960	5.810	5.840	5.464	13,499,609
2025-05-02	5.990	6.100	5.950	6.080	5.689	10,265,048
2025-05-01	5.920	5.990	5.900	5.920	5.539	9,025,127
2025-04-30	6.120	6.130	5.990	6.010	5.623	13,216,494
2025-04-29	6.020	6.170	6.010	6.120	5.726	8,891,956
2025-04-28	6.000	6.040	5.970	6.010	5.623	10,104,653
2025-04-24	5.800	5.910	5.800	5.880	5.502	11,794,066
2025-04-23	5.790	5.960	5.750	5.950	5.567	11,267,527
2025-04-22	5.600	5.640	5.540	5.610	5.249	7,477,784
2025-04-17	5.510	5.680	5.510	5.650	5.286	9,448,142
2025-04-16	5.520	5.575	5.470	5.490	5.137	9,713,754
2025-04-15	5.630	5.730	5.600	5.620	5.258	10,145,918
2025-04-14	5.590	5.630	5.520	5.600	5.240	8,469,174
2025-04-11	5.350	5.505	5.320	5.500	5.146	14,903,116
2025-04-10	5.800	5.820	5.535	5.560	5.202	23,754,168
2025-04-09	5.470	5.490	5.330	5.340	4.996	19,798,324
2025-04-08	5.410	5.750	5.410	5.660	5.296	21,203,029
2025-04-07	5.300	5.500	5.200	5.370	5.024	28,481,481
2025-04-04	6.260	6.270	5.950	5.950	5.567	25,623,999
2025-04-03	6.570	6.660	6.540	6.570	6.147	9,058,747
2025-04-02	6.800	6.830	6.720	6.740	6.306	8,027,693
2025-04-01	6.740	6.800	6.695	6.770	6.334	7,937,257
2025-03-31	6.720	6.820	6.660	6.660	6.231	14,590,973
2025-03-28	6.680	6.800	6.670	6.800	6.362	9,229,991
2025-03-27	6.640	6.740	6.640	6.690	6.259	13,056,126
2025-03-26	6.580	6.680	6.580	6.650	6.222	14,049,972
2025-03-25	6.490	6.560	6.470	6.540	6.119	7,003,473
2025-03-24	6.440	6.530	6.440	6.460	6.044	11,277,806
2025-03-21	6.490	6.510	6.430	6.500	6.082	29,229,537
2025-03-20	6.380	6.505	6.360	6.460	6.044	11,345,318
2025-03-19	6.330	6.420	6.310	6.360	5.951	11,247,058
2025-03-18	6.330	6.395	6.300	6.320	5.913	8,702,087
2025-03-17	6.280	6.310	6.250	6.290	5.885	4,967,649
2025-03-14	6.220	6.270	6.180	6.240	5.838	9,541,496
2025-03-13	6.140	6.240	6.100	6.210	5.810	11,664,128
2025-03-12	6.140	6.230	6.130	6.170	5.773	11,167,338
2025-03-11	6.080	6.190	6.050	6.160	5.764	13,821,566
2025-03-10	6.020	6.100	6.010	6.100	5.707	10,576,868
2025-03-07	6.080	6.130	6.000	6.020	5.633	12,510,645
2025-03-06	6.180	6.220	6.100	6.130	5.736	7,798,657
2025-03-05	6.320	6.380	6.215	6.250	5.848	11,152,023
2025-03-04	6.550	6.560	6.350	6.350	5.941	11,613,140
2025-03-03	6.500	6.680	6.500	6.660	6.231	7,546,393
2025-02-28	6.530	6.600	6.500	6.540	6.119	14,075,884
2025-02-27	6.430	6.560	6.430	6.560	6.138	7,559,225
2025-02-26	6.400	6.490	6.380	6.480	6.063	7,717,383
2025-02-25	6.450	6.500	6.390	6.480	6.063	16,320,758
2025-02-24	6.450	6.520	6.440	6.460	6.044	9,708,345
2025-02-21	6.830	6.840	6.680	6.680	6.097	8,292,250

← NewerPage 7 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.