Santos Historical Data - STO

Best deals to access real time data!
ASX LEVEL 1 & 2
Monthly Subscription
for only
US$44.00
ASX LEVEL 1
Monthly Subscription
for only
US$33.00
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Santos Limited STO Australian Stock Exchange Ordinary Share AU000000STO6
  Price Change Price Change % Stock Price High Price Low Price Open Price Close Price Last Trade
  0.025 0.31% 8.125 8.15 8.07 8.12 8.10 12:45:45
more quote information »

STO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week8.088.217.938.054,535,4540.0450.56%
1 Month7.808.2857.678.054,922,5440.3254.17%
3 Months7.018.2856.867.665,680,1171.1215.91%
6 Months6.918.2856.4757.295,546,8681.2217.58%
1 Year6.248.2855.1456.795,647,3281.8930.21%
3 Years3.758.2852.875.107,057,9714.38116.67%
5 Years12.0212.522.465.137,914,051-3.90-32.4%

STO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
14 Nov 2019 8.10 0.00 0.0% 8.10 8.14 8.05 3,030,008
13 Nov 2019 8.10 -0.04 -0.49% 8.15 8.16 8.045 3,190,430
12 Nov 2019 8.14 0.05 0.62% 8.18 8.18 8.085 3,059,537
11 Nov 2019 8.09 -0.01 -0.12% 8.14 8.21 8.07 4,188,087
08 Nov 2019 8.10 0.12 1.5% 8.01 8.12 8.01 4,958,093
07 Nov 2019 7.98 -0.12 -1.48% 8.08 8.08 7.93 5,908,287
06 Nov 2019 8.10 -0.04 -0.49% 8.20 8.24 8.095 5,961,779
05 Nov 2019 8.14 -0.01 -0.12% 8.16 8.225 8.12 4,583,106
04 Nov 2019 8.15 -0.02 -0.24% 8.22 8.285 8.09 4,971,546
01 Nov 2019 8.17 0.04 0.49% 8.00 8.19 7.95 4,724,551
31 Oct 2019 8.13 -0.05 -0.55% 8.06 8.155 8.03 4,042,969
30 Oct 2019 8.175 0.01 0.06% 8.15 8.24 8.12 3,673,149
29 Oct 2019 8.17 -0.02 -0.24% 8.18 8.19 8.09 4,718,658
28 Oct 2019 8.19 0.01 0.12% 8.20 8.28 8.16 4,789,283
25 Oct 2019 8.18 0.08 0.99% 8.11 8.20 8.095 5,985,747
24 Oct 2019 8.10 0.23 2.92% 8.00 8.14 7.97 8,433,803
23 Oct 2019 7.87 0.09 1.09% 7.81 7.90 7.78 5,172,454
22 Oct 2019 7.785 0.03 0.32% 7.84 7.90 7.75 4,297,210
21 Oct 2019 7.76 -0.02 -0.26% 7.70 7.79 7.67 3,889,603
18 Oct 2019 7.78 -0.05 -0.64% 7.80 7.84 7.70 3,417,828
17 Oct 2019 7.83 0.03 0.38% 7.80 7.92 7.76 7,450,025
16 Oct 2019 7.80 0.11 1.43% 7.81 7.84 7.75 5,655,890
15 Oct 2019 7.69 -0.16 -2.04% 7.67 7.78 7.61 5,833,746
Your Recent History
ASX
STO
Santos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20191115 02:07:20