Santos Ltd (STO.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-05 | 6.34 | 6.37 | 6.27 | 6.32 | -0.32% | 6,130,789 |
| 2025-11-04 | 6.40 | 6.41 | 6.31 | 6.34 | -0.63% | 4,932,548 |
| 2025-11-03 | 6.32 | 6.40 | 6.31 | 6.38 | +1.11% | 6,552,226 |
| 2025-10-31 | 6.37 | 6.38 | 6.31 | 6.31 | -0.94% | 10,886,257 |
| 2025-10-30 | 6.33 | 6.38 | 6.32 | 6.37 | +0.63% | 7,303,416 |
| 2025-10-29 | 6.20 | 6.34 | 6.20 | 6.33 | +0.16% | 5,902,293 |
| 2025-10-28 | 6.43 | 6.43 | 6.32 | 6.32 | -2.17% | 8,422,537 |
| 2025-10-27 | 6.41 | 6.48 | 6.37 | 6.46 | +1.41% | 9,826,069 |
| 2025-10-24 | 6.48 | 6.50 | 6.36 | 6.37 | -1.24% | 12,367,507 |
| 2025-10-23 | 6.31 | 6.48 | 6.31 | 6.45 | +2.22% | 10,077,209 |
| 2025-10-22 | 6.34 | 6.36 | 6.25 | 6.31 | -0.16% | 8,200,791 |
| 2025-10-21 | 6.32 | 6.40 | 6.31 | 6.32 | -0.16% | 7,232,945 |
| 2025-10-20 | 6.24 | 6.33 | 6.19 | 6.33 | +2.59% | 8,772,392 |
| 2025-10-17 | 6.35 | 6.38 | 6.17 | 6.17 | -3.29% | 14,610,610 |
| 2025-10-16 | 6.40 | 6.43 | 6.28 | 6.38 | +0.79% | 11,881,052 |
| 2025-10-15 | 6.45 | 6.48 | 6.33 | 6.33 | -2.16% | 17,920,601 |
| 2025-10-14 | 6.46 | 6.50 | 6.40 | 6.47 | +0.00% | 14,281,879 |
| 2025-10-13 | 6.46 | 6.50 | 6.38 | 6.47 | -1.67% | 10,027,544 |
| 2025-10-10 | 6.56 | 6.62 | 6.54 | 6.58 | -0.45% | 10,346,303 |
| 2025-10-09 | 6.65 | 6.67 | 6.59 | 6.61 | +0.00% | 12,931,590 |
| 2025-10-08 | 6.63 | 6.67 | 6.60 | 6.61 | -0.15% | 7,313,673 |
| 2025-10-07 | 6.66 | 6.67 | 6.61 | 6.62 | -0.60% | 8,781,569 |
| 2025-10-06 | 6.68 | 6.71 | 6.66 | 6.66 | -0.30% | 5,624,792 |
| 2025-10-03 | 6.81 | 6.82 | 6.67 | 6.68 | -2.20% | 19,145,644 |
| 2025-10-02 | 6.80 | 6.85 | 6.75 | 6.83 | +1.04% | 13,947,136 |
| 2025-10-01 | 6.72 | 6.78 | 6.68 | 6.76 | +0.45% | 17,034,547 |
| 2025-09-30 | 6.82 | 6.85 | 6.71 | 6.73 | -2.46% | 20,261,150 |
| 2025-09-29 | 6.91 | 6.92 | 6.83 | 6.90 | +0.00% | 11,975,451 |
| 2025-09-26 | 6.98 | 6.98 | 6.87 | 6.90 | +0.00% | 21,935,055 |
| 2025-09-25 | 6.80 | 6.90 | 6.75 | 6.90 | +2.07% | 22,949,122 |
| 2025-09-24 | 6.81 | 6.83 | 6.76 | 6.76 | +0.30% | 25,546,490 |
| 2025-09-23 | 6.82 | 6.82 | 6.73 | 6.74 | -0.88% | 22,649,112 |
| 2025-09-22 | 6.83 | 6.85 | 6.75 | 6.80 | +0.44% | 14,763,769 |
| 2025-09-19 | 6.76 | 6.83 | 6.73 | 6.77 | +0.45% | 38,913,092 |
| 2025-09-18 | 6.78 | 6.87 | 6.61 | 6.74 | -11.90% | 108,287,803 |
| 2025-09-17 | 7.67 | 7.68 | 7.64 | 7.65 | -0.52% | 12,109,411 |
| 2025-09-16 | 7.64 | 7.69 | 7.59 | 7.69 | +0.39% | 10,574,954 |
| 2025-09-15 | 7.59 | 7.67 | 7.58 | 7.66 | +0.92% | 9,589,700 |
| 2025-09-12 | 7.74 | 7.74 | 7.56 | 7.59 | -2.19% | 10,001,443 |
| 2025-09-11 | 7.69 | 7.76 | 7.66 | 7.76 | +1.31% | 6,991,412 |
| 2025-09-10 | 7.65 | 7.71 | 7.61 | 7.66 | +0.26% | 6,518,195 |
| 2025-09-09 | 7.69 | 7.70 | 7.58 | 7.64 | -0.91% | 19,223,024 |
| 2025-09-08 | 7.75 | 7.76 | 7.64 | 7.71 | -1.15% | 8,502,515 |
| 2025-09-05 | 7.82 | 7.82 | 7.76 | 7.80 | -0.64% | 8,339,825 |
| 2025-09-04 | 7.75 | 7.85 | 7.71 | 7.85 | +0.26% | 12,600,023 |
| 2025-09-03 | 7.90 | 7.90 | 7.81 | 7.83 | -0.76% | 8,866,921 |
| 2025-09-02 | 7.79 | 7.89 | 7.77 | 7.89 | -1.38% | 10,382,194 |
| 2025-09-01 | 8.00 | 8.02 | 7.97 | 8.00 | -0.25% | 4,336,847 |
| 2025-08-29 | 8.00 | 8.02 | 7.96 | 8.02 | +0.25% | 9,670,259 |
| 2025-08-28 | 8.04 | 8.04 | 7.98 | 8.00 | -0.74% | 9,762,833 |
| 2025-08-27 | 7.96 | 8.06 | 7.94 | 8.06 | +1.13% | 22,748,196 |
| 2025-08-26 | 7.85 | 7.97 | 7.84 | 7.97 | +2.05% | 22,983,553 |
| 2025-08-25 | 7.78 | 7.88 | 7.76 | 7.81 | +0.64% | 13,238,703 |
| 2025-08-22 | 7.67 | 7.76 | 7.66 | 7.76 | +0.78% | 18,662,244 |
| 2025-08-21 | 7.69 | 7.76 | 7.54 | 7.70 | +1.85% | 22,199,777 |
| 2025-08-20 | 7.80 | 7.80 | 7.48 | 7.56 | -2.45% | 30,705,487 |
| 2025-08-19 | 7.82 | 7.84 | 7.67 | 7.75 | -2.64% | 30,810,254 |
| 2025-08-18 | 7.98 | 8.00 | 7.95 | 7.96 | -1.12% | 7,418,800 |
| 2025-08-15 | 7.91 | 8.05 | 7.90 | 8.05 | +1.77% | 16,921,635 |
| 2025-08-14 | 7.97 | 7.97 | 7.90 | 7.91 | +0.13% | 9,159,151 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+9.06%). Worst month: Sep (-15.87%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Santos Ltd's (STO.AX) latest close?
7.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is STO.AX's 52-week high and low?
8.24 high and 5.90 low over the trailing 52 weeks, as of 2026-08-07.
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 Sep (average -15.87%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.