Santos Limited (STO)
ASX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -3.11720698254 | 8.02 | 8.76 | 6.5 | 8789011 | 7.97066933 | DE |
| 4 | 0.22 | 2.91390728477 | 7.55 | 8.76 | 6.5 | 7864351 | 7.90555631 | DE |
| 12 | 0.27 | 3.6 | 7.5 | 11.01 | 6 | 6798360 | 7.71168567 | DE |
| 26 | 0.07 | 0.909090909091 | 7.7 | 12.01 | 5 | 7523087 | 7.59687308 | DE |
| 52 | -0.18 | -2.2641509434 | 7.95 | 12.01 | 5 | 7715580 | 7.57617736 | DE |
| 156 | 1.19 | 18.085106383 | 6.58 | 12.01 | 2.6 | 10075601 | 7.36179041 | DE |
| 260 | 0.74 | 10.5263157895 | 7.03 | 12.01 | 2.6 | 8908250 | 6.97791799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721974500 | 7.77 | 0.1 | 1.30 | 7.74 | 8.25 | 7.71 | 8356605 |
| 1721888100 | 7.67 | -0.23 | -2.85 | 7.82 | 7.865 | 7.63 | 7588563 |
| 1721801700 | 7.895 | -0.09 | -1.13 | 7.92 | 7.95 | 7.87 | 9588422 |
| 1721715300 | 7.985 | 0.02 | 0.25 | 8 | 8 | 7.92 | 7128380 |
| 1721628900 | 7.965 | -0.04 | -0.44 | 7.93 | 7.99 | 7.89 | 7915103 |
| 1721369700 | 8 | -0.01 | -0.12 | 7.95 | 8.76 | 6.5 | 9133093 |
| 1721283300 | 8.01 | -0.03 | -0.37 | 8.02 | 8.1 | 8 | 10180058 |
| 1721196900 | 8.0399999 | 0.08 | 1.01 | 8.01 | 8.09 | 7.98 | 11754397 |
| 1721110500 | 7.96 | -0.02 | -0.25 | 8.01 | 8.01 | 7.94 | 4286428 |
| 1721024100 | 7.98 | 0.02 | 0.25 | 8 | 8.02 | 7.965 | 3757616 |
| 1720764900 | 7.96 | 0.02 | 0.25 | 7.97 | 8 | 7.75 | 5868008 |
| 1720678500 | 7.94 | 0.06 | 0.76 | 7.96 | 7.96 | 7.88 | 6533644 |
| 1720592100 | 7.88 | -0.08 | -1.01 | 7.87 | 7.94 | 7.86 | 5524227 |
| 1720505700 | 7.96 | 0.15 | 1.92 | 7.9 | 7.99 | 7.86 | 8893831 |
| 1720419300 | 7.81 | -0.18 | -2.25 | 7.92 | 7.95 | 7.81 | 5604516 |
| 1720160100 | 7.99 | -0.01 | -0.13 | 7.94 | 8 | 7.5 | 7229936 |
| 1720073700 | 8 | 0.33 | 4.30 | 7.99 | 8.18 | 7.94 | 21185984 |
| 1719987300 | 7.67 | -0.05 | -0.65 | 7.7 | 7.78 | 7.67 | 7579587 |
| 1719900900 | 7.72 | 0.11 | 1.45 | 7.64 | 7.74 | 7.635 | 7422997 |
| 1719814500 | 7.61 | -0.06 | -0.72 | 7.62 | 7.65 | 7.6 | 4011036 |
| 1719555300 | 7.665 | 0.04 | 0.52 | 7.72 | 7.73 | 7.5 | 6770771 |
| 1719468900 | 7.625 | -0.02 | -0.20 | 7.55 | 7.63 | 7.53 | 6918995 |
| 1719382500 | 7.64 | -0.02 | -0.26 | 7.59 | 7.66 | 7.56 | 6270852 |
| 1719296100 | 7.66 | 0.15 | 2.00 | 7.6 | 8.5 | 7.57 | 7563203 |
| 1719209700 | 7.51 | -0.09 | -1.18 | 7.6 | 7.6 | 7.51 | 4512891 |
| 1718950500 | 7.6 | 0.16 | 2.15 | 7.5 | 11.01 | 7 | 17897864 |
| 1718864100 | 7.44 | 0.02 | 0.27 | 7.45 | 8.25 | 7.41 | 9889396 |
| 1718777700 | 7.42 | 0.05 | 0.68 | 7.42 | 7.43 | 7.35 | 5824149 |
| 1718691300 | 7.37 | 0 | 0.00 | 7.41 | 7.42 | 7.35 | 5663941 |
| 1718604900 | 7.37 | -0.09 | -1.21 | 7.46 | 7.47 | 7.37 | 5015221 |
| 1718345700 | 7.46 | -0.02 | -0.27 | 7.5 | 8.01 | 7.43 | 3988598 |
| 1718259300 | 7.48 | -0.05 | -0.66 | 7.57 | 7.575 | 7.46 | 6707004 |
| 1718172900 | 7.53 | 0.02 | 0.27 | 7.5 | 7.58 | 7.5 | 6539005 |
| 1718086500 | 7.51 | -0.05 | -0.66 | 7.58 | 7.605 | 7.455 | 5950595 |
| 1717740900 | 7.56 | 0.04 | 0.53 | 7.57 | 8.01 | 7.5 | 4088680 |
| 1717654500 | 7.52 | 0.01 | 0.13 | 7.5 | 7.75 | 7.47 | 5456349 |
| 1717568100 | 7.51 | 0 | 0.00 | 7.52 | 7.54 | 7.43 | 5038811 |
| 1717481700 | 7.51 | -0.18 | -2.34 | 7.61 | 7.63 | 7.51 | 5471338 |
| 1717395300 | 7.69 | 0.11 | 1.45 | 7.64 | 7.74 | 7.63 | 4842234 |
| 1717136100 | 7.58 | 0.07 | 0.93 | 7.53 | 8.26 | 7.5 | 19084896 |
| 1717049700 | 7.51 | -0.15 | -1.96 | 7.55 | 7.75 | 7.51 | 5326624 |
| 1716963300 | 7.66 | -0.08 | -1.03 | 7.73 | 7.75 | 7.64 | 5062007 |
| 1716876900 | 7.74 | 0.05 | 0.65 | 7.7 | 7.74 | 7.675 | 5235894 |
| 1716790500 | 7.69 | 0 | 0.00 | 7.68 | 7.735 | 7.68 | 3366214 |
| 1716531300 | 7.69 | 0.05 | 0.65 | 7.57 | 7.765 | 7.5 | 4307757 |
| 1716444900 | 7.64 | -0.03 | -0.39 | 7.58 | 7.66 | 7.55 | 5335425 |
| 1716358500 | 7.67 | -0.04 | -0.52 | 7.72 | 7.75 | 7.65 | 4030028 |
| 1716272100 | 7.71 | -0.01 | -0.06 | 7.71 | 7.74 | 7.67 | 4668576 |
| 1716185700 | 7.715 | 0.18 | 2.32 | 7.58 | 7.73 | 7.58 | 8290007 |
| 1715926500 | 7.54 | -0.17 | -2.20 | 7.65 | 8.26 | 6 | 6260880 |
| 1715840100 | 7.71 | -0.01 | -0.13 | 7.78 | 7.78 | 7.66 | 7321018 |
| 1715753700 | 7.72 | 0 | 0.00 | 7.73 | 7.76 | 7.69 | 2935649 |
| 1715667300 | 7.72 | -0.05 | -0.64 | 7.76 | 7.8 | 7.705 | 4694290 |
| 1715580900 | 7.77 | -0.07 | -0.89 | 7.83 | 7.83 | 7.73 | 5627916 |
| 1715321700 | 7.84 | 0.16 | 2.08 | 7.76 | 7.85 | 7.25 | 7722078 |
| 1715235300 | 7.68 | 0.05 | 0.66 | 7.69 | 7.69 | 7.62 | 5137847 |
| 1715148900 | 7.63 | 0.09 | 1.19 | 7.61 | 7.68 | 7.6 | 5490405 |
| 1715062500 | 7.54 | 0.09 | 1.21 | 7.52 | 7.55 | 7.45 | 6568900 |
| 1714976100 | 7.45 | -0.04 | -0.53 | 7.5 | 7.52 | 7.415 | 4236832 |
| 1714716900 | 7.49 | 0.02 | 0.27 | 7.51 | 8 | 7.48 | 3675209 |
| 1714630500 | 7.47 | -0.08 | -0.99 | 7.5 | 7.75 | 7.42 | 8717656 |
| 1714544100 | 7.545 | -0.15 | -1.89 | 7.62 | 7.64 | 7.51 | 5825767 |
| 1714457700 | 7.69 | 0.06 | 0.79 | 7.61 | 7.72 | 7.575 | 5514242 |
| 1714371300 | 7.63 | -0.09 | -1.17 | 7.77 | 7.77 | 7.62 | 4900384 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
