Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	6.830	6.840	6.680	6.680	6.097	8,292,250
2025-02-20	6.580	6.775	6.520	6.720	6.134	12,020,575
2025-02-19	6.860	6.895	6.540	6.580	6.006	17,560,941
2025-02-18	6.880	6.910	6.800	6.890	6.289	6,162,519
2025-02-17	6.980	7.010	6.870	6.900	6.298	7,065,286
2025-02-14	7.050	7.080	6.960	6.960	6.353	4,894,844
2025-02-13	7.000	7.060	6.980	7.020	6.408	5,986,455
2025-02-12	7.030	7.100	6.960	7.060	6.444	6,954,289
2025-02-11	7.050	7.070	6.940	6.970	6.362	17,762,171
2025-02-10	6.960	7.040	6.940	7.010	6.399	4,004,328
2025-02-07	6.950	7.015	6.950	6.980	6.371	4,956,630
2025-02-06	7.030	7.080	7.020	7.040	6.426	5,521,183
2025-02-05	7.070	7.110	7.060	7.080	6.463	7,720,533
2025-02-04	7.030	7.070	6.980	7.000	6.390	5,756,740
2025-02-03	7.000	7.050	6.920	7.050	6.435	6,444,791
2025-01-31	7.090	7.120	7.035	7.050	6.435	9,705,009
2025-01-30	7.030	7.090	7.010	7.080	6.463	7,217,495
2025-01-29	7.040	7.095	7.000	7.020	6.408	7,786,838
2025-01-28	7.100	7.120	7.010	7.020	6.408	6,779,236
2025-01-24	7.110	7.140	7.070	7.120	6.499	7,536,732
2025-01-23	7.130	7.250	7.095	7.130	6.508	8,021,261
2025-01-22	7.130	7.160	7.040	7.130	6.508	7,737,611
2025-01-21	7.300	7.300	7.120	7.130	6.508	8,262,629
2025-01-20	7.260	7.300	7.250	7.290	6.654	5,634,117
2025-01-17	7.180	7.260	7.180	7.250	6.618	10,388,848
2025-01-16	7.200	7.210	7.080	7.210	6.581	8,168,137
2025-01-15	7.160	7.190	7.105	7.140	6.517	6,032,926
2025-01-14	7.170	7.190	7.130	7.140	6.517	7,640,724
2025-01-13	6.970	7.140	6.970	7.120	6.499	9,589,014
2025-01-10	7.000	7.020	6.960	6.970	6.362	4,515,069
2025-01-09	6.940	7.000	6.880	7.000	6.390	5,105,642
2025-01-08	6.960	7.040	6.945	6.980	6.371	8,238,337
2025-01-07	6.880	6.960	6.840	6.960	6.353	6,445,574
2025-01-06	6.920	6.930	6.830	6.860	6.262	4,106,417
2025-01-03	6.780	6.890	6.770	6.880	6.280	5,399,083
2025-01-02	6.670	6.790	6.670	6.770	6.180	3,959,267
2024-12-31	6.670	6.720	6.650	6.680	6.097	3,247,248
2024-12-30	6.560	6.670	6.530	6.660	6.079	6,596,573
2024-12-27	6.550	6.580	6.520	6.550	5.979	3,767,550
2024-12-24	6.500	6.530	6.460	6.530	5.960	1,816,508
2024-12-23	6.430	6.490	6.400	6.480	5.915	3,480,878
2024-12-20	6.300	6.420	6.290	6.400	5.842	17,357,932
2024-12-19	6.350	6.430	6.300	6.360	5.805	12,820,211
2024-12-18	6.430	6.445	6.370	6.430	5.869	6,522,442
2024-12-17	6.400	6.450	6.380	6.430	5.869	6,299,184
2024-12-16	6.490	6.505	6.430	6.470	5.906	6,468,019
2024-12-13	6.410	6.490	6.400	6.490	5.924	7,349,557
2024-12-12	6.520	6.535	6.450	6.460	5.897	7,969,608
2024-12-11	6.580	6.580	6.500	6.500	5.933	7,643,571
2024-12-10	6.570	6.640	6.560	6.590	6.015	5,873,466
2024-12-09	6.560	6.570	6.420	6.540	5.970	7,554,388
2024-12-06	6.660	6.660	6.585	6.590	6.015	6,026,061
2024-12-05	6.710	6.720	6.670	6.670	6.088	5,680,841
2024-12-04	6.650	6.760	6.630	6.740	6.152	7,006,341
2024-12-03	6.630	6.660	6.605	6.660	6.079	7,551,783
2024-12-02	6.610	6.645	6.580	6.630	6.052	5,673,072
2024-11-29	6.600	6.610	6.560	6.610	6.034	6,511,755
2024-11-28	6.630	6.690	6.590	6.590	6.015	6,929,660
2024-11-27	6.600	6.650	6.595	6.640	6.061	7,082,446
2024-11-26	6.770	6.780	6.550	6.570	5.997	14,238,664

← NewerPage 8 of 22 · 1,268 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.