Santos Ltd Historical Data - STS1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Santos Ltd (STS1)
Santos Ltd (STS1) Historical

Santos Ltd (STS1)

4.279

0.107

( 2.56% )

Updated: 00:31:10

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1739827620	4.1769999	0	0.00	4.1769999	4.1769999	4.1769999	0
1739568420	4.1769999	-0.08	-1.93	4.1769999	4.1769999	4.1769999	1800
1739482020	4.259	0	0.00	4.259	4.259	4.259	0
1739395620	4.259	0	0.00	4.259	4.259	4.259	0
1739309220	4.259	0.04	0.92	4.165	4.259	4.165	13
1739222820	4.22	0.1	2.40	4.219	4.22	4.186	10373
1738963620	4.121	-0.05	-1.22	4.2329999	4.2329999	4.121	693
1738877220	4.172	0.05	1.14	4.172	4.172	4.172	1250
1738790820	4.125	0	0.00	4.125	4.125	4.125	0
1738704420	4.125	-0.1	-2.39	4.125	4.125	4.125	1
1738618020	4.226	-0.01	-0.21	4.226	4.226	4.226	5
1738358820	4.235	0.12	2.97	4.235	4.235	4.235	191
1738272420	4.113	0	0.00	4.113	4.113	4.113	0
1738186020	4.113	-0.07	-1.77	4.113	4.113	4.113	1200
1738099620	4.187	0	0.00	4.187	4.187	4.187	0
1738013220	4.187	-0.02	-0.52	4.196	4.196	4.187	594
1737754020	4.2089999	-0.14	-3.17	4.212	4.212	4.2089999	675
1737667620	4.347	0.1	2.38	4.347	4.347	4.347	19
1737581220	4.246	-0.01	-0.21	4.246	4.246	4.246	80
1737494820	4.255	-0.18	-4.10	4.255	4.255	4.255	40
1737408420	4.437	0.16	3.64	4.472	4.472	4.437	131
1737149220	4.2809999	0	0.00	4.2809999	4.2809999	4.2809999	0
1737062820	4.2809999	-0.06	-1.43	4.2809999	4.2809999	4.2809999	1
1736976420	4.343	0.05	1.12	4.347	4.347	4.23	1866
1736890020	4.295	0.01	0.35	4.2939999	4.295	4.2939999	1683
1736803620	4.28	0	0.00	4.28	4.28	4.28	0
1736544420	4.28	0.03	0.68	4.144	4.28	4.144	6500
1736458020	4.251	-0.02	-0.44	4.247	4.251	4.2	225
1736371620	4.2699999	0.03	0.61	4.162	4.2699999	4.162	401
1736285220	4.244	0.03	0.78	4.244	4.244	4.244	16
1736198820	4.211	0	0.00	4.211	4.211	4.211	0
1735939620	4.211	0.08	1.84	4.214	4.214	4.211	230
1735853220	4.135	0.13	3.12	4.122	4.135	4.0229999	195
1735594020	4.01	0.06	1.52	3.929	4.01	3.929	7
1735334820	3.95	-0.02	-0.50	3.956	3.956	3.95	869
1734989220	3.97	0.07	1.77	3.973	3.976	3.82	115
1734730020	3.901	0.14	3.67	3.902	3.902	3.793	318
1734643620	3.763	-0.04	-0.95	3.763	3.763	3.763	433
1734557220	3.799	-0.08	-2.06	3.799	3.799	3.799	180
1734470820	3.879	-0.05	-1.27	3.844	3.879	3.803	1495
1734384420	3.929	-0.07	-1.70	3.772	3.929	3.772	2446
1734125220	3.997	0.07	1.73	3.851	3.997	3.851	258
1734038820	3.929	-0.05	-1.28	3.929	3.929	3.929	180
1733952420	3.98	-0.1	-2.55	3.978	3.98	3.978	951
1733866020	4.0839999	0.09	2.15	3.915	4.0839999	3.915	202
1733779620	3.998	0	0.00	3.998	3.998	3.921	1582
1733520420	3.998	0.06	1.47	3.998	3.998	3.998	250
1733434020	3.94	-0.27	-6.46	4.16	4.16	3.854	12769
1733347620	4.212	0.04	0.84	4.212	4.212	4.212	250
1733261220	4.1769999	0.18	4.40	4.1769999	4.1769999	4.1769999	119
1733174820	4.001	-0.14	-3.29	4.149	4.149	4.001	255
1732915620	4.1369999	0.14	3.58	4.097	4.1369999	4.097	2200
1732829220	3.994	-0.19	-4.50	3.994	3.994	3.994	788
1732742820	4.182	0.18	4.55	4.182	4.182	4.182	15
1732656420	4	-0.31	-7.11	4.001	4.062	4	4866
1732570020	4.306	0.07	1.53	4.306	4.306	4.306	18
1732310820	4.2409999	0.02	0.52	4.271	4.271	4.2409999	2329
1732224420	4.219	0.13	3.18	4.1079999	4.219	4.1079999	1180
1732138020	4.089	-0.13	-3.08	4.091	4.0999999	4.089	2740
1732051620	4.219	0.04	0.96	4.219	4.219	4.219	1138
1731965220	4.179	0.18	4.45	4.179	4.179	4.179	250

BNP Paribas Issuance

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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