Financial News
Santos Ltd (OP: STOSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2024 | 4.632 | 4.632 | 4.520 | 4.520 | 90,769 | -0.16(-3.42%) |
| Feb 26, 2024 | 4.680 | 40 | -0.07(-1.47%) | |||
| Feb 22, 2024 | 4.750 | 0 | -0.25(-5.00%) | |||
| Feb 16, 2024 | 5.000 | 0 | +0.03(+0.60%) | |||
| Feb 15, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 240 | +0.38(+8.28%) |
| Feb 14, 2024 | 4.590 | 4.590 | 4.590 | 4.590 | 225 | +0.01(+0.22%) |
| Feb 13, 2024 | 4.580 | 4.580 | 4.580 | 4.580 | 2,000 | -0.21(-4.48%) |
| Feb 12, 2024 | 4.795 | 4.900 | 4.795 | 4.795 | 1,200 | -0.04(-0.83%) |
| Feb 09, 2024 | 4.835 | 4.835 | 4.835 | 4.835 | 115 | +0.14(+3.09%) |
| Feb 08, 2024 | 4.730 | 4.730 | 4.690 | 4.690 | 6,005 | +0.00(+0.00%) |
| Feb 07, 2024 | 5.040 | 5.040 | 4.690 | 4.690 | 2,155 | -0.41(-8.04%) |
| Jan 29, 2024 | 5.100 | 0 | -0.05(-0.97%) | |||
| Jan 26, 2024 | 5.150 | 5.150 | 5.150 | 5.150 | 300 | +0.09(+1.78%) |
| Jan 25, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 2,579 | -0.17(-3.25%) |
| Jan 22, 2024 | 5.230 | 0 | +0.43(+8.96%) | |||
| Jan 19, 2024 | 4.843 | 4.843 | 4.800 | 4.800 | 4,500 | -0.04(-0.83%) |
| Jan 17, 2024 | 4.840 | 0 | -0.02(-0.41%) | |||
| Jan 16, 2024 | 4.860 | 4.860 | 4.860 | 4.860 | 2,968 | -0.14(-2.80%) |
| Jan 11, 2024 | 5.000 | 10,000 | -0.10(-1.96%) | |||
| Jan 10, 2024 | 5.100 | 5.100 | 5.100 | 5.100 | 400 | +0.00(+0.00%) |
| Jan 09, 2024 | 5.000 | 5.100 | 4.870 | 5.100 | 3,888 | -0.02(-0.39%) |
| Jan 04, 2024 | 5.120 | 0 | -0.08(-1.54%) | |||
| Jan 02, 2024 | 5.200 | 0 | -0.01(-0.19%) | |||
| Dec 29, 2023 | 5.210 | 5.210 | 5.210 | 5.210 | 1,000 | +0.03(+0.48%) |
| Dec 28, 2023 | 5.140 | 5.185 | 5.140 | 5.185 | 1,551 | +0.08(+1.67%) |
| Dec 27, 2023 | 5.280 | 5.280 | 5.100 | 5.100 | 703 | -0.12(-2.30%) |
| Dec 26, 2023 | 4.980 | 5.220 | 4.980 | 5.220 | 2,402 | +0.03(+0.58%) |
| Dec 22, 2023 | 4.980 | 5.310 | 4.980 | 5.190 | 2,627 | +0.10(+1.96%) |
| Dec 21, 2023 | 5.090 | 5.090 | 5.090 | 5.090 | 72,000 | -0.01(-0.20%) |
| Dec 20, 2023 | 5.100 | 5.100 | 5.100 | 5.100 | 406 | -0.05(-0.97%) |
| Dec 18, 2023 | 5.150 | 0 | +0.15(+2.90%) | |||
| Dec 14, 2023 | 5.005 | 75 | +0.09(+1.93%) | |||
| Dec 13, 2023 | 4.845 | 4.910 | 4.750 | 4.910 | 7,661 | +0.21(+4.47%) |
| Dec 12, 2023 | 4.700 | 4.700 | 4.700 | 4.700 | 47,577 | -0.10(-2.00%) |
| Dec 11, 2023 | 4.748 | 4.900 | 4.748 | 4.796 | 3,465 | +0.30(+6.58%) |
| Dec 07, 2023 | 4.500 | 34 | +0.10(+2.27%) | |||
| Dec 06, 2023 | 4.440 | 4.440 | 4.400 | 4.400 | 1,972 | -0.13(-2.78%) |
| Dec 05, 2023 | 4.526 | 4.526 | 4.526 | 4.526 | 4,000 | +0.05(+1.03%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
