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 | -0.06 | -0.841514726508 | 7.13 | 7.25 | 6.51 | 6911052 | 7.05624174 | DE |
| 4 | 0.4 | 5.99700149925 | 6.67 | 8.76 | 6.25 | 6743681 | 7.08052889 | DE |
| 12 | 0.36 | 5.3651266766 | 6.71 | 10.51 | 6 | 7073775 | 6.77784008 | DE |
| 26 | -0.66 | -8.53816300129 | 7.73 | 11.01 | 5.01 | 7488967 | 7.01649047 | DE |
| 52 | -0.62 | -8.06241872562 | 7.69 | 12.01 | 5 | 7510910 | 7.30587286 | DE |
| 156 | 0.04 | 0.568990042674 | 7.03 | 12.01 | 2.6 | 9572768 | 7.4458802 | DE |
| 260 | -1.65 | -18.9220183486 | 8.72 | 12.01 | 2.6 | 9167687 | 6.94050473 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733375700 | 6.69 | -0.06 | -0.89 | 6.71 | 6.72 | 6.68 | 5680841 |
| 1733289300 | 6.75 | 0.11 | 1.66 | 6.65 | 6.76 | 6.63 | 6966909 |
| 1733202900 | 6.64 | 0.03 | 0.45 | 6.63 | 6.66 | 6.605 | 7551783 |
| 1733116500 | 6.61 | 0.03 | 0.46 | 6.61 | 6.6449999 | 6.58 | 5640910 |
| 1732857300 | 6.58 | -0.02 | -0.30 | 6.6 | 7.26 | 6.5599999 | 6250728 |
| 1732770900 | 6.6 | -0.04 | -0.60 | 6.63 | 6.69 | 6.6 | 5129660 |
| 1732684500 | 6.64 | 0.04 | 0.61 | 6.6 | 6.65 | 6.595 | 7062654 |
| 1732598100 | 6.6 | -0.25 | -3.65 | 6.77 | 6.78 | 6.55 | 14238664 |
| 1732511700 | 6.85 | -0.07 | -0.94 | 6.96 | 6.97 | 6.84 | 13937024 |
| 1732252500 | 6.915 | 0.15 | 2.14 | 6.89 | 8.26 | 6.26 | 9006429 |
| 1732166100 | 6.77 | 0 | 0.00 | 6.85 | 7 | 6.73 | 11254920 |
| 1732079700 | 6.77 | -0.07 | -1.02 | 6.9 | 6.92 | 6.74 | 10474715 |
| 1731993300 | 6.84 | 0.02 | 0.37 | 6.95 | 7.01 | 6.84 | 10821829 |
| 1731906900 | 6.815 | 0.09 | 1.26 | 6.72 | 6.84 | 6.71 | 6307776 |
| 1731647700 | 6.73 | 0.05 | 0.75 | 6.74 | 6.77 | 6.72 | 6449429 |
| 1731561300 | 6.68 | 0 | 0.00 | 6.74 | 9 | 6.67 | 4520864 |
| 1731474900 | 6.68 | -0.08 | -1.11 | 6.69 | 6.71 | 6.66 | 4851022 |
| 1731388500 | 6.755 | 0.02 | 0.37 | 6.74 | 6.795 | 6.71 | 4722058 |
| 1731302100 | 6.73 | -0.06 | -0.88 | 6.75 | 6.78 | 6.71 | 5541209 |
| 1731042900 | 6.79 | 0.01 | 0.22 | 6.82 | 6.84 | 6.75 | 5784688 |
| 1730956500 | 6.775 | 0.15 | 2.19 | 6.71 | 7 | 6.7 | 7310404 |
| 1730870100 | 6.63 | -0.15 | -2.21 | 6.84 | 6.84 | 6.61 | 11561738 |
| 1730783700 | 6.78 | -0.08 | -1.17 | 6.85 | 6.86 | 6.77 | 5035890 |
| 1730697300 | 6.86 | 0.02 | 0.29 | 6.83 | 6.86 | 6.805 | 3534672 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
