Financial News
Santos Ltd (OP: STOSF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 11, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 512 | -0.15(-3.04%) |
| Jun 07, 2024 | 4.950 | 0 | -0.05(-0.99%) | |||
| Jun 04, 2024 | 5.000 | 0 | -0.04(-0.70%) | |||
| May 31, 2024 | 5.035 | 24,465 | +0.21(+4.46%) | |||
| May 30, 2024 | 5.130 | 5.130 | 4.820 | 4.820 | 861 | -0.15(-3.02%) |
| May 28, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 500 | -0.12(-2.36%) |
| May 24, 2024 | 5.090 | 5.090 | 5.090 | 5.090 | 185 | +0.04(+0.84%) |
| May 22, 2024 | 5.048 | 50 | -0.17(-3.30%) | |||
| May 21, 2024 | 5.220 | 5.220 | 5.220 | 5.220 | 591 | +0.16(+3.16%) |
| May 20, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | -0.04(-0.78%) |
| May 17, 2024 | 5.120 | 5.120 | 5.100 | 5.100 | 1,216 | -0.03(-0.49%) |
| May 16, 2024 | 5.125 | 5.125 | 5.125 | 5.125 | 215 | -0.04(-0.87%) |
| May 10, 2024 | 5.170 | 0 | +0.00(+0.00%) | |||
| May 09, 2024 | 5.170 | 5.170 | 5.170 | 5.170 | 386 | +0.35(+7.26%) |
| May 08, 2024 | 4.820 | 4.820 | 4.820 | 4.820 | 234 | -0.06(-1.31%) |
| May 07, 2024 | 4.884 | 4.884 | 4.884 | 4.884 | 201 | -0.09(-1.73%) |
| Apr 30, 2024 | 4.970 | 0 | -0.21(-4.05%) | |||
| Apr 29, 2024 | 5.180 | 5.180 | 5.180 | 5.180 | 400 | +0.13(+2.57%) |
| Apr 26, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 645 | +0.11(+2.23%) |
| Apr 23, 2024 | 4.940 | 2 | +0.14(+2.92%) | |||
| Apr 18, 2024 | 4.800 | 124 | -0.20(-4.00%) | |||
| Apr 16, 2024 | 5.000 | 0 | -0.25(-4.76%) | |||
| Apr 15, 2024 | 5.100 | 5.250 | 5.100 | 5.250 | 2,920 | +0.20(+3.96%) |
| Apr 12, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 549 | +0.05(+1.00%) |
| Apr 10, 2024 | 5.000 | 2 | -0.14(-2.72%) | |||
| Apr 02, 2024 | 5.140 | 78 | +0.33(+6.86%) | |||
| Apr 01, 2024 | 4.810 | 4.810 | 4.810 | 4.810 | 395 | -0.19(-3.80%) |
| Mar 26, 2024 | 5.000 | 0 | +0.01(+0.20%) | |||
| Mar 25, 2024 | 4.990 | 5.000 | 4.990 | 4.990 | 1,200 | +0.29(+6.17%) |
| Mar 22, 2024 | 4.700 | 4.700 | 4.700 | 4.700 | 11,020 | +0.00(+0.00%) |
| Mar 19, 2024 | 4.700 | 48 | -0.00(-0.06%) | |||
| Mar 11, 2024 | 4.703 | 0 | +0.02(+0.38%) | |||
| Mar 01, 2024 | 4.685 | 0 | +0.17(+3.65%) | |||
| 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%) |
| Dec 04, 2023 | 4.480 | 4.480 | 4.432 | 4.480 | 1,464 | -0.22(-4.68%) |
| Nov 21, 2023 | 4.700 | 0 | +0.05(+1.08%) | |||
| Nov 17, 2023 | 4.650 | 9,483 | +0.00(+0.00%) | |||
| Nov 16, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 5,000 | -0.02(-0.36%) |
| Nov 15, 2023 | 4.667 | 4.667 | 4.667 | 4.667 | 50,413 | +0.05(+1.01%) |
| Nov 14, 2023 | 4.580 | 4.620 | 4.580 | 4.620 | 810 | +0.02(+0.43%) |
| Nov 13, 2023 | 4.600 | 4.600 | 4.600 | 4.600 | 224 | +0.00(+0.00%) |
| Nov 10, 2023 | 4.650 | 4.660 | 4.600 | 4.600 | 5,841 | -0.05(-1.08%) |
| Nov 07, 2023 | 4.650 | 0 | -0.06(-1.27%) | |||
| Nov 06, 2023 | 4.700 | 4.710 | 4.700 | 4.710 | 1,300 | -0.18(-3.71%) |
| Nov 02, 2023 | 4.891 | 0 | +0.09(+1.91%) | |||
| Oct 27, 2023 | 4.800 | 0 | -0.15(-3.03%) | |||
| Oct 26, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 124 | -0.02(-0.40%) |
| Oct 20, 2023 | 4.970 | 0 | +0.01(+0.20%) | |||
| Oct 19, 2023 | 4.960 | 4.960 | 4.960 | 4.960 | 13,228 | -0.01(-0.20%) |
| Oct 18, 2023 | 4.970 | 4.970 | 4.970 | 4.970 | 100 | +0.10(+2.05%) |
| Oct 12, 2023 | 4.870 | 70,000 | -0.03(-0.61%) | |||
| Oct 09, 2023 | 4.900 | 0 | +0.17(+3.48%) | |||
| Oct 06, 2023 | 4.735 | 4.735 | 4.735 | 4.735 | 1,850 | -0.01(-0.32%) |
| Oct 05, 2023 | 4.750 | 4.750 | 4.750 | 4.750 | 600 | +0.03(+0.64%) |
| Oct 03, 2023 | 4.720 | 0 | -0.24(-4.84%) | |||
| Sep 29, 2023 | 4.960 | 0 | +0.06(+1.22%) | |||
| Sep 27, 2023 | 4.900 | 0 | +0.01(+0.20%) | |||
| Sep 22, 2023 | 4.890 | 0 | -0.01(-0.20%) | |||
| Sep 21, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 641 | -0.14(-2.78%) |
| Sep 18, 2023 | 5.040 | 0 | +0.04(+0.80%) | |||
| Sep 12, 2023 | 5.000 | 0 | +0.00(+0.00%) | |||
| Sep 08, 2023 | 5.000 | 0 | -0.04(-0.89%) | |||
| Sep 07, 2023 | 4.988 | 5.045 | 4.988 | 5.045 | 1,150 | +0.01(+0.30%) |
| Sep 05, 2023 | 5.030 | 2 | -0.12(-2.33%) | |||
| Sep 01, 2023 | 5.150 | 5.150 | 5.150 | 5.150 | 189 | +0.31(+6.40%) |
| Aug 31, 2023 | 4.840 | 4.840 | 4.840 | 4.840 | 427 | -0.29(-5.65%) |
| Aug 30, 2023 | 5.140 | 5.140 | 5.130 | 5.130 | 782 | +0.04(+0.79%) |
| Aug 29, 2023 | 4.915 | 5.090 | 4.915 | 5.090 | 270 | +0.08(+1.64%) |
| Aug 28, 2023 | 5.070 | 5.070 | 5.008 | 5.008 | 647 | -0.06(-1.14%) |
| Aug 25, 2023 | 5.066 | 5.130 | 5.066 | 5.066 | 602 | +0.20(+4.15%) |
| Aug 23, 2023 | 4.864 | 0 | -0.11(-2.13%) | |||
| Aug 22, 2023 | 4.970 | 4.970 | 4.970 | 4.970 | 990 | +0.07(+1.43%) |
| Aug 21, 2023 | 4.900 | 4.900 | 4.900 | 4.900 | 500 | +0.10(+2.08%) |
| Aug 18, 2023 | 4.856 | 4.856 | 4.800 | 4.800 | 413 | -0.39(-7.51%) |
| Aug 15, 2023 | 5.190 | 0 | +0.00(+0.00%) | |||
| Aug 14, 2023 | 5.140 | 5.190 | 5.140 | 5.190 | 15,504 | +0.05(+0.97%) |
| Aug 10, 2023 | 5.140 | 0 | -0.04(-0.77%) | |||
| Aug 09, 2023 | 5.165 | 5.180 | 5.030 | 5.180 | 18,977 | -0.05(-0.96%) |
| Aug 07, 2023 | 5.230 | 0 | -0.03(-0.61%) | |||
| Aug 02, 2023 | 5.262 | 16,600 | -0.17(-3.09%) | |||
| Jul 28, 2023 | 5.430 | 150 | +0.07(+1.27%) | |||
| Jul 27, 2023 | 5.362 | 5.362 | 5.362 | 5.362 | 654 | +0.03(+0.60%) |
| Jul 24, 2023 | 5.330 | 0 | +0.08(+1.52%) | |||
| Jul 21, 2023 | 5.250 | 5.250 | 5.250 | 5.250 | 480 | +0.04(+0.86%) |
| Jul 20, 2023 | 5.200 | 5.205 | 5.200 | 5.205 | 1,250 | -0.08(-1.42%) |
| Jul 19, 2023 | 5.280 | 5.280 | 5.280 | 5.280 | 61,700 | -0.05(-0.94%) |
| Jul 13, 2023 | 5.330 | 2,548 | +0.33(+6.60%) | |||
| Jul 11, 2023 | 5.000 | 0 | +0.00(+0.00%) | |||
| Jul 10, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 448 | +0.00(+0.00%) |
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.
