Santos Limited (STO)
ASX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 19.2307692308 | 6.5 | 8 | 6 | 9790476 | 6.25063967 | DE |
| 4 | 0.79 | 11.3505747126 | 6.96 | 10.51 | 5 | 9093303 | 6.5710181 | DE |
| 12 | 1.26 | 19.4144838213 | 6.49 | 10.51 | 5 | 7484129 | 6.75732534 | DE |
| 26 | 0.94 | 13.8032305433 | 6.81 | 11.01 | 5 | 7675082 | 6.83142032 | DE |
| 52 | 0.52 | 7.19225449516 | 7.23 | 12.01 | 5 | 7502771 | 7.2202437 | DE |
| 156 | -0.3 | -3.72670807453 | 8.05 | 12.01 | 2.8 | 9280295 | 7.41970733 | DE |
| 260 | 2.85 | 58.1632653061 | 4.9 | 12.01 | 2.6 | 9211137 | 6.9271257 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741324500 | 6.0199999 | -0.1 | -1.63 | 6.08 | 7.26 | 6 | 11879263 |
| 1741238100 | 6.12 | -0.1 | -1.61 | 6.18 | 8 | 6.1 | 7687401 |
| 1741151700 | 6.22 | -0.14 | -2.20 | 6.32 | 6.38 | 6.215 | 10791754 |
| 1741065300 | 6.36 | -0.29 | -4.36 | 6.55 | 6.5599999 | 6.35 | 11554918 |
| 1740978900 | 6.65 | 0.15 | 2.31 | 6.5 | 6.68 | 6.5 | 7039044 |
| 1740719700 | 6.5 | -0.04 | -0.61 | 6.53 | 8 | 6.5 | 11865585 |
| 1740633300 | 6.54 | 0.08 | 1.24 | 6.43 | 8 | 6.43 | 7408650 |
| 1740546900 | 6.46 | -0.03 | -0.46 | 6.4 | 6.49 | 6.38 | 7668443 |
| 1740460500 | 6.49 | 0.03 | 0.46 | 6.45 | 6.5 | 6.39 | 16320758 |
| 1740374100 | 6.46 | -0.24 | -3.58 | 6.45 | 6.5199999 | 5 | 9686033 |
| 1740114900 | 6.7 | -0.04 | -0.59 | 6.83 | 10.51 | 5.75 | 8292250 |
| 1740028500 | 6.74 | 0.16 | 2.43 | 6.58 | 7 | 6.5199999 | 12020575 |
| 1739942100 | 6.58 | -0.33 | -4.71 | 6.86 | 6.895 | 6.54 | 17245788 |
| 1739855700 | 6.905 | 0.03 | 0.36 | 6.88 | 6.91 | 6.8 | 6064803 |
| 1739769300 | 6.88 | -0.08 | -1.15 | 6.98 | 7.01 | 6.87 | 7039650 |
| 1739510100 | 6.96 | -0.04 | -0.57 | 7.05 | 7.26 | 6.51 | 4894844 |
| 1739423700 | 7 | -0.04 | -0.57 | 7 | 7.06 | 6.98 | 5986455 |
| 1739337300 | 7.04 | 0.07 | 1.00 | 7.03 | 7.1 | 6.96 | 6954289 |
| 1739250900 | 6.97 | -0.06 | -0.85 | 7.05 | 7.07 | 6.94 | 7461225 |
| 1739164500 | 7.03 | 0.05 | 0.72 | 6.96 | 7.04 | 6.94 | 4004328 |
| 1738905300 | 6.98 | -0.07 | -0.99 | 6.95 | 7.26 | 6.95 | 4807573 |
| 1738818900 | 7.05 | -0.04 | -0.56 | 7.03 | 7.08 | 7.02 | 5482668 |
| 1738732500 | 7.09 | 0.09 | 1.29 | 7.07 | 7.11 | 7.06 | 5130188 |
| 1738646100 | 7 | -0.03 | -0.43 | 7.03 | 7.07 | 6.98 | 5714070 |
| 1738559700 | 7.03 | -0.04 | -0.57 | 7 | 7.05 | 6.92 | 5920148 |
| 1738300500 | 7.07 | 0 | 0.00 | 7.09 | 7.5 | 6.76 | 8555038 |
| 1738214100 | 7.07 | 0.04 | 0.57 | 7.03 | 7.09 | 7.01 | 7217495 |
| 1738127700 | 7.03 | 0.02 | 0.29 | 7.04 | 7.095 | 7 | 7327579 |
| 1738041300 | 7.01 | -0.07 | -0.99 | 7.1 | 7.12 | 7.01 | 6741631 |
| 1737695700 | 7.08 | -0.03 | -0.42 | 7.11 | 7.25 | 6.51 | 7524502 |
| 1737609300 | 7.11 | -0.05 | -0.70 | 7.13 | 7.25 | 7.095 | 6050494 |
| 1737522900 | 7.16 | 0 | 0.00 | 7.13 | 7.16 | 7.04 | 7587036 |
| 1737436500 | 7.16 | -0.13 | -1.78 | 7.3 | 7.3 | 7.12 | 8221030 |
| 1737350100 | 7.29 | 0.04 | 0.55 | 7.26 | 7.3 | 7.25 | 5634117 |
| 1737090900 | 7.25 | 0.06 | 0.83 | 7.18 | 8.76 | 6.25 | 10358872 |
| 1737004500 | 7.19 | 0.06 | 0.84 | 7.2 | 7.21 | 7.08 | 8140367 |
| 1736918100 | 7.13 | -0.01 | -0.14 | 7.16 | 7.19 | 7.105 | 6008766 |
| 1736831700 | 7.14 | 0.01 | 0.14 | 7.17 | 7.19 | 7.13 | 7640724 |
| 1736745300 | 7.13 | 0.15 | 2.08 | 6.97 | 7.14 | 6.97 | 9574080 |
| 1736486100 | 6.985 | 0 | 0.07 | 7 | 7.02 | 6.51 | 4477764 |
| 1736399700 | 6.98 | -0.02 | -0.21 | 6.94 | 6.995 | 6.88 | 5101858 |
| 1736313300 | 6.995 | 0.04 | 0.65 | 6.96 | 7.04 | 6.945 | 8238337 |
| 1736226900 | 6.95 | 0.1 | 1.46 | 6.88 | 6.95 | 6.84 | 6286009 |
| 1736140500 | 6.85 | -0.02 | -0.29 | 6.92 | 6.93 | 6.83 | 4076741 |
| 1735881300 | 6.87 | 0.08 | 1.18 | 6.78 | 6.89 | 6.5 | 5299689 |
| 1735794900 | 6.79 | 0.11 | 1.65 | 6.67 | 6.79 | 6.67 | 3840350 |
| 1735617660 | 6.68 | 0.01 | 0.15 | 6.67 | 6.72 | 6.65 | 3247248 |
| 1735535700 | 6.67 | 0.12 | 1.83 | 6.5599999 | 7.5 | 6.53 | 6596573 |
| 1735276500 | 6.55 | 0.02 | 0.31 | 6.55 | 7.01 | 6.5 | 3767550 |
| 1735014060 | 6.53 | 0.04 | 0.62 | 6.5 | 7.25 | 6.46 | 1816508 |
| 1734930900 | 6.49 | 0.09 | 1.41 | 6.43 | 6.49 | 6.4 | 3480878 |
| 1734671700 | 6.4 | 0.06 | 0.95 | 6.3 | 10.51 | 6 | 16249200 |
| 1734585300 | 6.34 | -0.08 | -1.25 | 6.35 | 7.5 | 6.3 | 12058042 |
| 1734498900 | 6.42 | -0.03 | -0.47 | 6.43 | 6.445 | 6.37 | 6404246 |
| 1734412500 | 6.45 | 0 | 0.00 | 6.4 | 7.75 | 6.38 | 6267087 |
| 1734326100 | 6.45 | -0.03 | -0.46 | 6.49 | 6.505 | 6.43 | 6400711 |
| 1734066900 | 6.48 | 0.02 | 0.23 | 6.41 | 7.01 | 6.4 | 7349557 |
| 1733980500 | 6.465 | -0.04 | -0.61 | 6.5199999 | 9.75 | 6.45 | 7819584 |
| 1733894100 | 6.505 | -0.11 | -1.59 | 6.58 | 6.58 | 6.5 | 7642217 |
| 1733807700 | 6.61 | 0.09 | 1.30 | 6.57 | 6.64 | 6.5599999 | 5873466 |
| 1733721300 | 6.525 | -0.08 | -1.14 | 6.5599999 | 6.57 | 6.42 | 7498031 |
| 1733462100 | 6.6 | -0.09 | -1.35 | 6.66 | 6.76 | 6.5 | 6026061 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
