Comparing Back to the side-by-side chart ↗
Santos Ltd (STO.AX) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +6.9% vs the 50-day and +18.6% vs the 200-day average, 1.2% below the 52-week high and +60.1% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Santos Ltd trades 6.9% above its 50-day and 18.6% above its 200-day moving average. (as of 2026-10-30)
Santos Ltd is an Australian energy company that explores for and produces natural gas, oil and liquefied natural gas across Australia and Papua New Guinea. It supplies both domestic gas markets and export contracts, selling processed hydrocarbons to industrial buyers and utilities.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the STO.AX overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 9.18 | 9.30 | 9.16 | 9.25 | +1.31% | 10,543,910 |
| 2026-10-29 | 9.04 | 9.17 | 9.02 | 9.13 | +1.22% | 10,296,825 |
| 2026-10-28 | 9.08 | 9.12 | 8.94 | 9.02 | -1.74% | 11,839,237 |
| 2026-10-27 | 9.20 | 9.25 | 9.13 | 9.18 | +0.11% | 9,480,480 |
| 2026-10-26 | 9.20 | 9.26 | 9.12 | 9.17 | +1.33% | 7,602,807 |
| 2026-10-23 | 9.10 | 9.17 | 8.80 | 9.05 | -1.52% | 15,847,514 |
| 2026-10-22 | 9.35 | 9.35 | 9.14 | 9.19 | -1.29% | 12,808,431 |
| 2026-10-21 | 9.15 | 9.32 | 9.15 | 9.31 | +0.54% | 9,571,741 |
| 2026-10-20 | 9.29 | 9.30 | 9.18 | 9.26 | -0.64% | 6,346,908 |
| 2026-10-19 | 9.30 | 9.36 | 9.26 | 9.32 | +2.31% | 8,003,262 |
| 2026-10-16 | 9.18 | 9.24 | 9.06 | 9.11 | -0.87% | 12,504,385 |
| 2026-10-15 | 9.09 | 9.19 | 9.06 | 9.19 | +1.77% | 14,715,210 |
| 2026-10-14 | 9.00 | 9.10 | 8.99 | 9.03 | +1.35% | 9,249,129 |
| 2026-10-13 | 8.80 | 9.05 | 8.79 | 8.91 | +1.60% | 11,233,404 |
| 2026-10-12 | 8.73 | 8.77 | 8.65 | 8.77 | +0.00% | 4,848,219 |
| 2026-10-09 | 8.76 | 8.79 | 8.69 | 8.77 | +1.15% | 10,210,169 |
| 2026-10-08 | 8.52 | 8.72 | 8.50 | 8.67 | +1.52% | 7,792,327 |
| 2026-10-07 | 8.56 | 8.61 | 8.53 | 8.54 | -0.23% | 8,578,608 |
| 2026-10-06 | 8.57 | 8.61 | 8.49 | 8.56 | -0.12% | 7,250,549 |
| 2026-10-05 | 8.60 | 8.67 | 8.56 | 8.57 | +0.35% | 5,862,737 |
| 2026-10-02 | 8.50 | 8.60 | 8.50 | 8.54 | +1.79% | 8,201,806 |
| 2026-10-01 | 8.55 | 8.61 | 8.35 | 8.39 | -2.67% | 10,645,558 |
| 2026-09-30 | 8.46 | 8.65 | 8.43 | 8.62 | +1.53% | 13,892,644 |
| 2026-09-29 | 8.60 | 8.62 | 8.39 | 8.49 | -1.05% | 10,931,891 |
| 2026-09-28 | 8.52 | 8.66 | 8.48 | 8.58 | +0.23% | 11,463,532 |
| 2026-09-25 | 8.63 | 8.64 | 8.51 | 8.56 | +0.12% | 11,560,889 |
| 2026-09-24 | 8.48 | 8.60 | 8.45 | 8.55 | +1.79% | 10,388,911 |
| 2026-09-23 | 8.50 | 8.50 | 8.36 | 8.40 | -1.52% | 10,263,950 |
| 2026-09-22 | 8.52 | 8.60 | 8.45 | 8.53 | -1.39% | 8,767,970 |
| 2026-09-21 | 8.68 | 8.68 | 8.54 | 8.65 | +1.65% | 10,736,224 |
| 2026-09-18 | 8.58 | 8.62 | 8.48 | 8.51 | -0.70% | 22,744,932 |
| 2026-09-17 | 8.70 | 8.70 | 8.46 | 8.57 | -1.83% | 15,369,042 |
| 2026-09-16 | 8.70 | 8.81 | 8.67 | 8.73 | +2.11% | 12,172,521 |
| 2026-09-15 | 8.58 | 8.66 | 8.53 | 8.55 | -2.06% | 9,827,667 |
| 2026-09-14 | 8.60 | 8.75 | 8.60 | 8.73 | +1.63% | 9,541,199 |
| 2026-09-11 | 8.56 | 8.68 | 8.56 | 8.59 | +0.70% | 10,261,785 |
| 2026-09-10 | 8.57 | 8.60 | 8.47 | 8.53 | +0.12% | 8,718,559 |
| 2026-09-09 | 8.50 | 8.62 | 8.49 | 8.52 | +1.31% | 12,204,218 |
| 2026-09-08 | 8.38 | 8.46 | 8.33 | 8.41 | +0.72% | 7,313,448 |
| 2026-09-07 | 8.27 | 8.37 | 8.25 | 8.35 | +1.71% | 5,391,904 |
| 2026-09-04 | 8.30 | 8.34 | 8.21 | 8.21 | -0.85% | 8,049,140 |
| 2026-09-03 | 8.37 | 8.39 | 8.25 | 8.28 | -0.36% | 8,577,388 |
| 2026-09-02 | 8.36 | 8.45 | 8.26 | 8.31 | +0.36% | 8,915,544 |
| 2026-09-01 | 8.22 | 8.34 | 8.19 | 8.28 | +1.72% | 9,859,517 |
| 2026-08-31 | 8.17 | 8.25 | 8.12 | 8.14 | +0.25% | 13,796,180 |
| 2026-08-28 | 8.08 | 8.18 | 8.07 | 8.12 | +0.74% | 6,003,621 |
| 2026-08-27 | 8.05 | 8.16 | 8.02 | 8.06 | +0.12% | 7,448,374 |
| 2026-08-26 | 8.00 | 8.07 | 7.89 | 8.05 | -1.23% | 19,500,002 |
| 2026-08-25 | 8.18 | 8.32 | 8.15 | 8.15 | -1.33% | 9,606,129 |
| 2026-08-24 | 8.20 | 8.26 | 8.16 | 8.26 | -1.78% | 13,126,710 |
| 2026-08-21 | 8.47 | 8.64 | 8.37 | 8.41 | -0.47% | 15,578,153 |
| 2026-08-20 | 8.34 | 8.48 | 8.26 | 8.45 | +1.68% | 12,672,926 |
| 2026-08-19 | 8.18 | 8.42 | 8.09 | 8.31 | +2.47% | 14,710,775 |
| 2026-08-18 | 8.07 | 8.17 | 8.06 | 8.11 | +0.75% | 8,532,725 |
| 2026-08-17 | 8.02 | 8.08 | 8.00 | 8.05 | +0.75% | 7,485,489 |
| 2026-08-14 | 7.99 | 8.07 | 7.94 | 7.99 | -0.62% | 7,101,179 |
| 2026-08-13 | 7.99 | 8.04 | 7.90 | 8.04 | +0.12% | 6,656,082 |
| 2026-08-12 | 8.02 | 8.10 | 8.00 | 8.03 | -0.37% | 7,359,985 |
| 2026-08-11 | 7.85 | 8.07 | 7.82 | 8.06 | +5.36% | 13,807,435 |
| 2026-08-10 | 7.68 | 7.71 | 7.62 | 7.65 | -0.13% | 7,114,873 |
| 2026-08-07 | 7.67 | 7.76 | 7.62 | 7.66 | +0.39% | 8,224,099 |
| 2026-08-06 | 7.55 | 7.63 | 7.51 | 7.63 | +0.53% | 9,993,155 |
| 2026-08-05 | 7.59 | 7.66 | 7.55 | 7.59 | -2.19% | 11,718,314 |
| 2026-08-04 | 7.61 | 7.77 | 7.61 | 7.76 | +0.91% | 8,365,569 |
| 2026-08-03 | 7.74 | 7.75 | 7.65 | 7.69 | -1.91% | 9,024,333 |
| 2026-07-31 | 7.84 | 7.97 | 7.77 | 7.84 | +0.13% | 11,363,586 |
| 2026-07-30 | 7.85 | 7.87 | 7.75 | 7.83 | +0.77% | 14,670,659 |
| 2026-07-29 | 7.78 | 7.85 | 7.72 | 7.77 | +0.00% | 14,253,740 |
| 2026-07-28 | 7.59 | 7.79 | 7.51 | 7.77 | +1.17% | 14,959,715 |
| 2026-07-27 | 7.78 | 7.80 | 7.58 | 7.68 | -3.64% | 11,882,736 |
| 2026-07-24 | 7.95 | 8.09 | 7.89 | 7.97 | +1.53% | 13,101,813 |
| 2026-07-23 | 7.85 | 7.97 | 7.69 | 7.85 | +0.00% | 21,364,871 |
| 2026-07-22 | 7.78 | 7.88 | 7.71 | 7.85 | +1.03% | 9,665,450 |
| 2026-07-21 | 7.80 | 7.83 | 7.71 | 7.77 | -0.89% | 9,114,648 |
| 2026-07-20 | 7.76 | 7.89 | 7.75 | 7.84 | +2.08% | 9,490,300 |
| 2026-07-17 | 7.58 | 7.70 | 7.56 | 7.68 | +1.86% | 12,452,650 |
| 2026-07-16 | 7.70 | 7.71 | 7.54 | 7.54 | -1.82% | 14,097,646 |
| 2026-07-15 | 7.68 | 7.73 | 7.60 | 7.68 | -0.26% | 12,327,262 |
| 2026-07-14 | 7.79 | 7.82 | 7.66 | 7.70 | +1.32% | 10,375,098 |
| 2026-07-13 | 7.72 | 7.74 | 7.58 | 7.60 | -0.26% | 11,353,213 |
| 2026-07-10 | 7.48 | 7.62 | 7.45 | 7.62 | -0.39% | 9,503,304 |
| 2026-07-09 | 7.64 | 7.67 | 7.54 | 7.65 | +2.00% | 11,267,547 |
| 2026-07-08 | 7.30 | 7.55 | 7.30 | 7.50 | +5.78% | 17,595,782 |
| 2026-07-07 | 7.14 | 7.18 | 7.07 | 7.09 | -1.53% | 9,682,354 |
| 2026-07-06 | 7.18 | 7.30 | 7.13 | 7.20 | +1.41% | 8,820,326 |
| 2026-07-03 | 7.11 | 7.14 | 7.05 | 7.10 | +0.14% | 6,122,735 |
| 2026-07-02 | 7.05 | 7.13 | 7.02 | 7.09 | -1.39% | 10,646,509 |
| 2026-07-01 | 7.21 | 7.24 | 7.08 | 7.19 | -0.28% | 8,288,313 |
| 2026-06-30 | 7.17 | 7.24 | 7.12 | 7.21 | +0.84% | 8,671,231 |
| 2026-06-29 | 7.12 | 7.17 | 7.08 | 7.15 | +0.14% | 6,842,928 |
| 2026-06-26 | 7.09 | 7.14 | 7.05 | 7.14 | +1.42% | 10,548,164 |
| 2026-06-25 | 7.15 | 7.17 | 7.00 | 7.04 | -2.76% | 14,204,126 |
| 2026-06-24 | 7.38 | 7.38 | 7.16 | 7.24 | -0.96% | 10,793,385 |
| 2026-06-23 | 7.34 | 7.36 | 7.26 | 7.31 | +0.14% | 9,711,303 |
| 2026-06-22 | 7.33 | 7.39 | 7.26 | 7.30 | +0.00% | 11,239,307 |
| 2026-06-19 | 7.30 | 7.36 | 7.19 | 7.30 | -0.41% | 18,522,410 |
| 2026-06-18 | 7.37 | 7.39 | 7.26 | 7.33 | -0.41% | 12,446,953 |
| 2026-06-17 | 7.43 | 7.44 | 7.18 | 7.36 | -1.21% | 11,654,662 |
| 2026-06-16 | 7.41 | 7.53 | 7.37 | 7.45 | +0.81% | 17,388,386 |
| 2026-06-15 | 7.93 | 7.94 | 7.35 | 7.39 | -8.43% | 24,745,375 |
| 2026-06-12 | 7.92 | 8.07 | 7.90 | 8.07 | +0.00% | 7,629,010 |
| 2026-06-11 | 7.99 | 8.13 | 7.99 | 8.07 | +2.02% | 10,784,248 |
| 2026-06-10 | 7.86 | 7.95 | 7.84 | 7.91 | +0.51% | 15,287,612 |
| 2026-06-09 | 7.92 | 7.99 | 7.84 | 7.87 | +0.64% | 14,852,730 |
| 2026-06-05 | 7.87 | 7.87 | 7.76 | 7.82 | -0.64% | 6,540,570 |
| 2026-06-04 | 7.87 | 7.92 | 7.84 | 7.87 | +0.77% | 6,754,311 |
| 2026-06-03 | 7.85 | 7.87 | 7.76 | 7.81 | +0.77% | 6,565,046 |
| 2026-06-02 | 7.90 | 7.92 | 7.75 | 7.75 | -0.64% | 8,733,064 |
| 2026-06-01 | 7.74 | 7.85 | 7.68 | 7.80 | -0.13% | 7,311,388 |
| 2026-05-29 | 7.87 | 7.87 | 7.72 | 7.81 | -0.51% | 24,169,272 |
| 2026-05-28 | 7.83 | 8.00 | 7.73 | 7.85 | -0.51% | 10,482,465 |
| 2026-05-27 | 7.82 | 7.94 | 7.79 | 7.89 | +0.25% | 9,625,573 |
| 2026-05-26 | 7.95 | 8.08 | 7.82 | 7.87 | -0.88% | 10,543,882 |
| 2026-05-25 | 7.98 | 8.09 | 7.90 | 7.94 | -3.64% | 9,465,446 |
| 2026-05-22 | 8.13 | 8.24 | 8.08 | 8.24 | +1.35% | 18,962,143 |
| 2026-05-21 | 8.00 | 8.13 | 7.93 | 8.13 | +0.49% | 12,834,212 |
| 2026-05-20 | 8.16 | 8.20 | 8.09 | 8.09 | +0.00% | 10,775,626 |
| 2026-05-19 | 8.15 | 8.16 | 8.06 | 8.09 | +0.00% | 18,383,501 |
| 2026-05-18 | 7.96 | 8.12 | 7.96 | 8.09 | +2.66% | 13,713,146 |
| 2026-05-15 | 7.74 | 7.88 | 7.67 | 7.88 | +2.74% | 10,836,082 |
| 2026-05-14 | 7.69 | 7.74 | 7.64 | 7.67 | -0.13% | 6,391,092 |
| 2026-05-13 | 7.63 | 7.75 | 7.62 | 7.68 | +1.59% | 9,216,640 |
| 2026-05-12 | 7.56 | 7.64 | 7.53 | 7.56 | +0.53% | 9,221,447 |
| 2026-05-11 | 7.55 | 7.60 | 7.52 | 7.52 | +0.00% | 8,850,335 |
| 2026-05-08 | 7.65 | 7.67 | 7.51 | 7.52 | -1.44% | 8,861,415 |
| 2026-05-07 | 7.75 | 7.78 | 7.60 | 7.63 | -3.30% | 12,111,275 |
| 2026-05-06 | 7.87 | 7.98 | 7.84 | 7.89 | -0.25% | 11,880,715 |
| 2026-05-05 | 8.00 | 8.00 | 7.90 | 7.91 | +0.00% | 9,682,234 |
| 2026-05-04 | 7.90 | 7.99 | 7.83 | 7.91 | -1.37% | 7,807,272 |
| 2026-05-01 | 7.97 | 8.02 | 7.93 | 8.02 | +0.25% | 8,760,175 |
| 2026-04-30 | 7.89 | 8.01 | 7.83 | 8.00 | +2.96% | 23,866,661 |
| 2026-04-29 | 7.78 | 7.87 | 7.75 | 7.77 | +0.39% | 9,376,312 |
| 2026-04-28 | 7.72 | 7.78 | 7.62 | 7.74 | +1.18% | 8,638,867 |
| 2026-04-27 | 7.80 | 7.83 | 7.62 | 7.65 | -1.80% | 10,042,697 |
| 2026-04-24 | 7.75 | 7.86 | 7.72 | 7.79 | +1.04% | 11,739,018 |
| 2026-04-23 | 7.51 | 7.74 | 7.50 | 7.71 | +3.63% | 13,407,252 |
| 2026-04-22 | 7.58 | 7.59 | 7.41 | 7.44 | +0.00% | 16,385,214 |
| 2026-04-21 | 7.57 | 7.57 | 7.41 | 7.44 | -1.46% | 9,461,491 |
| 2026-04-20 | 7.60 | 7.66 | 7.46 | 7.55 | -1.31% | 12,880,290 |
| 2026-04-17 | 7.75 | 7.76 | 7.60 | 7.65 | +0.00% | 13,763,018 |
| 2026-04-16 | 7.74 | 7.78 | 7.55 | 7.65 | -1.03% | 11,689,469 |
| 2026-04-15 | 7.75 | 7.79 | 7.71 | 7.73 | -2.89% | 12,952,197 |
| 2026-04-14 | 7.90 | 7.99 | 7.89 | 7.96 | -0.87% | 12,356,923 |
| 2026-04-13 | 8.08 | 8.15 | 8.02 | 8.03 | +1.65% | 15,210,435 |
| 2026-04-10 | 7.90 | 7.94 | 7.75 | 7.90 | -0.63% | 9,448,993 |
| 2026-04-09 | 8.00 | 8.00 | 7.88 | 7.95 | +2.45% | 14,157,046 |
| 2026-04-08 | 7.75 | 7.77 | 7.47 | 7.76 | -4.08% | 29,133,155 |
| 2026-04-07 | 8.16 | 8.18 | 8.02 | 8.09 | +0.12% | 18,917,728 |
| 2026-04-02 | 7.80 | 8.08 | 7.64 | 8.08 | +1.38% | 31,076,791 |
| 2026-04-01 | 7.83 | 8.00 | 7.76 | 7.97 | +0.13% | 17,553,230 |
| 2026-03-31 | 8.07 | 8.18 | 7.88 | 7.96 | -1.12% | 24,615,653 |
| 2026-03-30 | 8.05 | 8.15 | 8.03 | 8.05 | +1.26% | 22,066,491 |
| 2026-03-27 | 7.88 | 7.97 | 7.85 | 7.95 | +1.27% | 14,993,306 |
| 2026-03-26 | 7.74 | 7.85 | 7.69 | 7.85 | +2.48% | 17,498,098 |
| 2026-03-25 | 7.83 | 7.84 | 7.54 | 7.66 | -2.30% | 31,318,998 |
| 2026-03-24 | 7.65 | 7.99 | 7.63 | 7.84 | -2.61% | 36,936,008 |
| 2026-03-23 | 7.99 | 8.11 | 7.97 | 8.05 | +0.88% | 22,347,360 |
| 2026-03-20 | 8.17 | 8.19 | 7.91 | 7.98 | -0.50% | 56,241,994 |
| 2026-03-19 | 7.96 | 8.06 | 7.93 | 8.02 | +3.22% | 36,530,433 |
| 2026-03-18 | 7.72 | 7.80 | 7.69 | 7.77 | +0.78% | 16,857,360 |
| 2026-03-17 | 7.59 | 7.80 | 7.55 | 7.71 | +0.26% | 15,239,395 |
| 2026-03-16 | 7.60 | 7.69 | 7.58 | 7.69 | +2.12% | 22,778,236 |
| 2026-03-13 | 7.51 | 7.64 | 7.51 | 7.53 | +0.53% | 14,563,350 |
| 2026-03-12 | 7.57 | 7.59 | 7.44 | 7.49 | +1.49% | 24,513,279 |
| 2026-03-11 | 7.39 | 7.46 | 7.28 | 7.38 | +0.14% | 14,604,940 |
| 2026-03-10 | 7.29 | 7.45 | 7.25 | 7.37 | -3.53% | 19,504,109 |
| 2026-03-09 | 7.77 | 7.92 | 7.58 | 7.64 | +2.41% | 29,619,680 |
| 2026-03-06 | 7.36 | 7.48 | 7.29 | 7.46 | +1.91% | 24,525,895 |
| 2026-03-05 | 7.20 | 7.36 | 7.13 | 7.32 | +0.97% | 21,614,028 |
| 2026-03-04 | 7.38 | 7.41 | 7.13 | 7.25 | -0.41% | 14,557,952 |
| 2026-03-03 | 7.23 | 7.30 | 7.09 | 7.28 | +0.97% | 18,732,798 |
| 2026-03-02 | 7.21 | 7.37 | 7.05 | 7.21 | +6.66% | 36,866,156 |
| 2026-02-27 | 6.75 | 6.77 | 6.69 | 6.76 | +0.00% | 13,383,192 |
| 2026-02-26 | 6.79 | 6.82 | 6.73 | 6.76 | -0.88% | 7,856,513 |
| 2026-02-25 | 6.78 | 6.84 | 6.73 | 6.82 | +0.15% | 12,782,506 |
| 2026-02-24 | 6.71 | 6.87 | 6.71 | 6.81 | +0.44% | 9,917,167 |
| 2026-02-23 | 6.77 | 6.81 | 6.68 | 6.78 | -2.31% | 10,447,172 |
| 2026-02-20 | 7.00 | 7.08 | 6.87 | 6.94 | -0.86% | 12,183,204 |
| 2026-02-19 | 6.89 | 7.01 | 6.79 | 7.00 | +5.58% | 17,445,591 |
| 2026-02-18 | 6.67 | 6.70 | 6.42 | 6.63 | -0.60% | 13,695,779 |
| 2026-02-17 | 6.73 | 6.75 | 6.65 | 6.67 | -0.45% | 7,748,184 |
| 2026-02-16 | 6.69 | 6.77 | 6.66 | 6.70 | +0.00% | 6,628,303 |
| 2026-02-13 | 6.77 | 6.79 | 6.65 | 6.70 | -1.76% | 9,458,557 |
| 2026-02-12 | 6.96 | 6.99 | 6.79 | 6.82 | -1.59% | 14,512,447 |
| 2026-02-11 | 6.96 | 6.99 | 6.88 | 6.93 | -0.14% | 5,174,509 |
| 2026-02-10 | 7.00 | 7.03 | 6.94 | 6.94 | -0.14% | 13,150,656 |
| 2026-02-09 | 7.01 | 7.02 | 6.94 | 6.95 | +0.87% | 9,601,677 |
| 2026-02-06 | 6.85 | 6.92 | 6.80 | 6.89 | -1.43% | 10,576,523 |
| 2026-02-05 | 7.04 | 7.08 | 6.96 | 6.99 | -0.71% | 8,084,231 |
| 2026-02-04 | 6.85 | 7.05 | 6.82 | 7.04 | +3.38% | 13,961,522 |
| 2026-02-03 | 6.78 | 6.88 | 6.72 | 6.81 | +0.44% | 12,319,097 |
| 2026-02-02 | 7.01 | 7.01 | 6.76 | 6.78 | -3.28% | 9,189,936 |
| 2026-01-30 | 6.95 | 7.08 | 6.92 | 7.01 | +2.49% | 20,978,999 |
| 2026-01-29 | 6.88 | 6.93 | 6.78 | 6.84 | +0.29% | 13,346,380 |
| 2026-01-28 | 6.68 | 6.87 | 6.66 | 6.82 | +3.02% | 20,148,403 |
| 2026-01-27 | 6.55 | 6.70 | 6.55 | 6.62 | +2.48% | 17,042,576 |
| 2026-01-23 | 6.33 | 6.49 | 6.31 | 6.46 | +1.25% | 11,028,753 |
| 2026-01-22 | 6.14 | 6.42 | 6.13 | 6.38 | +5.28% | 20,940,240 |
| 2026-01-21 | 6.12 | 6.15 | 6.03 | 6.06 | -0.98% | 11,880,504 |
| 2026-01-20 | 6.15 | 6.17 | 6.08 | 6.12 | -0.33% | 6,417,093 |
| 2026-01-19 | 6.26 | 6.28 | 6.11 | 6.14 | -1.44% | 7,890,728 |
| 2026-01-16 | 6.26 | 6.30 | 6.22 | 6.23 | -1.58% | 8,480,266 |
| 2026-01-15 | 6.36 | 6.38 | 6.24 | 6.33 | +0.32% | 10,876,636 |
| 2026-01-14 | 6.18 | 6.34 | 6.18 | 6.31 | +2.77% | 11,771,471 |
| 2026-01-13 | 6.18 | 6.21 | 6.11 | 6.14 | +0.00% | 7,770,195 |
| 2026-01-12 | 6.17 | 6.23 | 6.12 | 6.14 | -0.16% | 6,726,750 |
| 2026-01-09 | 6.03 | 6.15 | 6.01 | 6.15 | +3.54% | 8,634,574 |
| 2026-01-08 | 5.91 | 5.97 | 5.91 | 5.94 | +0.34% | 6,541,273 |
| 2026-01-07 | 6.01 | 6.04 | 5.90 | 5.92 | -2.95% | 9,339,686 |
| 2026-01-06 | 6.08 | 6.13 | 6.05 | 6.10 | +0.33% | 8,235,893 |
| 2026-01-05 | 6.15 | 6.22 | 6.04 | 6.08 | -1.14% | 6,713,525 |
| 2026-01-02 | 6.18 | 6.19 | 6.11 | 6.15 | -0.32% | 3,324,120 |
| 2025-12-31 | 6.10 | 6.18 | 6.08 | 6.17 | +0.98% | 3,863,507 |
| 2025-12-30 | 6.09 | 6.13 | 6.06 | 6.11 | +1.66% | 4,196,123 |
| 2025-12-29 | 6.07 | 6.07 | 6.01 | 6.01 | -1.48% | 7,578,446 |
| 2025-12-24 | 6.10 | 6.13 | 6.08 | 6.10 | +0.00% | 4,113,929 |
| 2025-12-23 | 6.07 | 6.15 | 6.06 | 6.10 | +0.66% | 9,605,823 |
| 2025-12-22 | 6.01 | 6.06 | 5.98 | 6.06 | +1.51% | 7,379,950 |
| 2025-12-19 | 6.05 | 6.12 | 5.97 | 5.97 | -2.13% | 19,186,302 |
| 2025-12-18 | 6.10 | 6.16 | 6.06 | 6.10 | +0.99% | 13,040,752 |
| 2025-12-17 | 6.02 | 6.12 | 5.99 | 6.04 | -1.15% | 11,032,239 |
| 2025-12-16 | 6.22 | 6.23 | 6.08 | 6.11 | -2.08% | 7,443,377 |
| 2025-12-15 | 6.23 | 6.26 | 6.21 | 6.24 | -0.32% | 6,494,907 |
| 2025-12-12 | 6.22 | 6.26 | 6.11 | 6.26 | -0.48% | 11,433,643 |
| 2025-12-11 | 6.29 | 6.35 | 6.28 | 6.29 | +0.00% | 7,609,820 |
| 2025-12-10 | 6.43 | 6.46 | 6.29 | 6.29 | -1.87% | 14,668,732 |
| 2025-12-09 | 6.47 | 6.47 | 6.39 | 6.41 | -1.38% | 6,838,326 |
| 2025-12-08 | 6.49 | 6.52 | 6.42 | 6.50 | -0.31% | 7,835,217 |
| 2025-12-05 | 6.63 | 6.65 | 6.48 | 6.52 | -1.66% | 8,153,608 |
| 2025-12-04 | 6.60 | 6.63 | 6.57 | 6.63 | +1.22% | 14,047,851 |
| 2025-12-03 | 6.54 | 6.62 | 6.51 | 6.55 | +0.46% | 7,701,287 |
| 2025-12-02 | 6.47 | 6.58 | 6.43 | 6.52 | +0.93% | 7,671,059 |
| 2025-12-01 | 6.44 | 6.50 | 6.35 | 6.46 | +0.31% | 12,291,413 |
| 2025-11-28 | 6.45 | 6.48 | 6.43 | 6.44 | +0.00% | 5,812,875 |
| 2025-11-27 | 6.50 | 6.53 | 6.42 | 6.44 | -1.83% | 5,977,191 |
| 2025-11-26 | 6.46 | 6.56 | 6.39 | 6.56 | +1.08% | 7,374,113 |
| 2025-11-25 | 6.50 | 6.53 | 6.39 | 6.49 | +0.00% | 6,058,387 |
| 2025-11-24 | 6.48 | 6.51 | 6.33 | 6.49 | +0.93% | 24,501,339 |
| 2025-11-21 | 6.55 | 6.56 | 6.41 | 6.43 | -3.02% | 10,208,562 |
| 2025-11-20 | 6.57 | 6.66 | 6.56 | 6.63 | -0.75% | 7,399,506 |
| 2025-11-19 | 6.64 | 6.70 | 6.60 | 6.68 | +0.75% | 5,956,432 |
| 2025-11-18 | 6.63 | 6.71 | 6.59 | 6.63 | -0.60% | 8,842,086 |
| 2025-11-17 | 6.64 | 6.70 | 6.58 | 6.67 | +0.76% | 4,399,379 |
| 2025-11-14 | 6.50 | 6.67 | 6.45 | 6.62 | +1.22% | 7,054,563 |
| 2025-11-13 | 6.59 | 6.60 | 6.48 | 6.54 | -2.24% | 7,035,817 |
| 2025-11-12 | 6.61 | 6.72 | 6.60 | 6.69 | +1.67% | 11,226,044 |
| 2025-11-11 | 6.43 | 6.58 | 6.43 | 6.58 | +2.49% | 7,041,119 |
| 2025-11-10 | 6.36 | 6.44 | 6.33 | 6.42 | +0.78% | 8,407,301 |
| 2025-11-07 | 6.36 | 6.42 | 6.35 | 6.37 | +0.31% | 10,141,621 |
| 2025-11-06 | 6.32 | 6.37 | 6.32 | 6.35 | +0.47% | 5,871,691 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.06%). Worst month: Oct (-6.66%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Santos Ltd's (STO.AX) latest close?
9.25 on 2026-10-30, from the Closelook data lake's daily price record.
What is STO.AX's 52-week high and low?
9.36 high and 5.90 low over the trailing 52 weeks, as of 2026-10-30.
What is Santos Ltd's strongest and weakest month historically?
Historically, STO.AX's strongest calendar month has been Jan (average +9.06%) and its weakest Oct (average -6.66%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on STO.AX?
Uptrend stack intact: Trades +6.9% vs the 50-day and +18.6% vs the 200-day average, 1.2% below the 52-week high and +60.1% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is STO.AX above its 50-day and 200-day moving averages?
Santos Ltd trades 6.9% above its 50-day and 18.6% above its 200-day moving average (2.8% above its 20-day). As of 2026-10-30.