Santos Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	6.960	6.970	6.840	6.860	6.262	15,918,956
2024-11-22	6.890	6.970	6.880	6.920	6.316	9,006,429
2024-11-21	6.850	6.855	6.730	6.800	6.207	11,293,609
2024-11-20	6.900	6.920	6.740	6.790	6.198	10,474,715
2024-11-19	6.950	7.010	6.840	6.840	6.243	10,821,829
2024-11-18	6.720	6.840	6.710	6.820	6.225	6,307,776
2024-11-15	6.740	6.770	6.720	6.720	6.134	6,481,608
2024-11-14	6.740	6.780	6.670	6.690	6.107	4,580,646
2024-11-13	6.690	6.710	6.660	6.700	6.116	5,564,700
2024-11-12	6.740	6.795	6.710	6.730	6.143	4,772,625
2024-11-11	6.750	6.780	6.710	6.730	6.143	6,687,709
2024-11-08	6.820	6.840	6.750	6.790	6.198	5,822,953
2024-11-07	6.710	6.805	6.700	6.800	6.207	7,428,684
2024-11-06	6.840	6.840	6.610	6.640	6.061	11,592,314
2024-11-05	6.850	6.860	6.770	6.790	6.198	5,047,389
2024-11-04	6.830	6.860	6.805	6.830	6.234	3,573,002
2024-11-01	6.780	6.850	6.740	6.830	6.234	7,835,464
2024-10-31	6.840	6.880	6.760	6.780	6.189	8,734,130
2024-10-30	6.830	6.860	6.800	6.820	6.225	7,347,469
2024-10-29	6.890	6.890	6.830	6.870	6.271	6,919,028
2024-10-28	6.910	6.930	6.855	6.890	6.289	5,485,891
2024-10-25	6.960	7.005	6.930	6.930	6.326	4,296,495
2024-10-24	6.920	6.980	6.890	6.960	6.353	6,688,278
2024-10-23	6.940	6.970	6.910	6.940	6.335	4,778,820
2024-10-22	6.970	7.000	6.900	6.920	6.316	6,596,985
2024-10-21	6.950	7.020	6.945	7.000	6.390	6,171,471
2024-10-18	6.970	6.990	6.890	6.900	6.298	10,797,160
2024-10-17	7.000	7.060	6.940	6.960	6.353	9,795,618
2024-10-16	7.010	7.025	6.940	6.960	6.353	10,161,351
2024-10-15	7.090	7.135	7.060	7.110	6.490	7,811,266
2024-10-14	7.220	7.260	7.130	7.180	6.554	6,235,519
2024-10-11	7.250	7.280	7.200	7.230	6.599	6,371,568
2024-10-10	7.120	7.190	7.110	7.190	6.563	9,086,699
2024-10-09	7.170	7.210	7.080	7.120	6.499	8,422,896
2024-10-08	7.410	7.450	7.240	7.250	6.618	7,622,769
2024-10-07	7.290	7.320	7.265	7.290	6.654	5,330,546
2024-10-04	7.230	7.330	7.185	7.300	6.663	13,226,860
2024-10-03	7.160	7.170	7.120	7.150	6.526	7,961,443
2024-10-02	7.210	7.240	7.130	7.170	6.545	15,606,120
2024-10-01	7.000	7.080	6.980	7.000	6.390	9,132,731
2024-09-30	6.940	7.025	6.910	7.020	6.408	11,841,866
2024-09-27	6.920	6.940	6.750	6.840	6.243	14,289,650
2024-09-26	7.050	7.135	6.890	6.920	6.316	12,734,770
2024-09-25	7.130	7.150	7.060	7.080	6.463	7,937,437
2024-09-24	7.130	7.150	7.050	7.100	6.481	6,951,759
2024-09-23	7.040	7.150	7.000	7.090	6.472	8,436,155
2024-09-20	7.130	7.170	7.100	7.100	6.481	12,274,906
2024-09-19	7.090	7.100	7.020	7.090	6.472	7,849,547
2024-09-18	7.030	7.080	7.030	7.050	6.435	9,012,520
2024-09-17	7.050	7.075	7.010	7.020	6.408	4,891,377
2024-09-16	6.980	7.050	6.940	7.000	6.390	6,681,085
2024-09-13	7.040	7.090	6.980	6.980	6.371	8,115,554
2024-09-12	6.900	6.960	6.830	6.930	6.326	6,453,606
2024-09-11	6.830	6.890	6.800	6.850	6.253	7,409,832
2024-09-10	6.920	6.930	6.840	6.920	6.316	5,946,977
2024-09-09	6.810	6.905	6.770	6.880	6.280	9,805,549
2024-09-06	7.010	7.020	6.890	6.920	6.316	5,618,042
2024-09-05	7.020	7.050	6.880	7.020	6.408	11,125,047
2024-09-04	7.060	7.100	7.000	7.070	6.453	7,433,406
2024-09-03	7.290	7.330	7.220	7.260	6.627	4,550,959

← NewerPage 9 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.