Santos Limited (STOSF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 12 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 11 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 2,000 |
| 10 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 09 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 06 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 15,000 |
| 05 Sept 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 40,000 |
| 04 Sept 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 03 Sept 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 30 Aug 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 29 Aug 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| 28 Aug 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 1,100 |
| 27 Aug 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 26 Aug 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | - |
| 26 Aug 2024 | 0.131 Dividend | |||||
| 23 Aug 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | 200 |
| 22 Aug 2024 | 5.0500 | 5.0500 | 5.0400 | 5.0400 | 4.9090 | 7,100 |
| 21 Aug 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.0454 | 10,100 |
| 20 Aug 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.0454 | - |
| 19 Aug 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.0454 | - |
| 16 Aug 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.0454 | 300 |
| 15 Aug 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | - |
| 14 Aug 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | - |
| 13 Aug 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | 6,100 |
| 12 Aug 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | - |
| 09 Aug 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | 200 |
| 08 Aug 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.3083 | 1,000 |
| 07 Aug 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | 176,700 |
| 06 Aug 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | - |
| 05 Aug 2024 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | 4.6265 | 1,300 |
| 02 Aug 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | - |
| 01 Aug 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | 300 |
| 31 Jul 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | - |
| 30 Jul 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | - |
| 29 Jul 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.6265 | 1,500 |
| 26 Jul 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1135 | - |
| 25 Jul 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.1135 | 100 |
| 24 Jul 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3570 | - |
| 23 Jul 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3570 | 15,500 |
| 22 Jul 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3570 | - |
| 19 Jul 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3570 | - |
| 18 Jul 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.3570 | 300 |
| 17 Jul 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0941 | - |
| 16 Jul 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0941 | - |
| 15 Jul 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0941 | 48,800 |
| 12 Jul 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0941 | 4,500 |
| 11 Jul 2024 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.0941 | 1,300 |
| 10 Jul 2024 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.2012 | 1,700 |
| 09 Jul 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.1428 | - |
| 08 Jul 2024 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.1428 | 7,100 |
| 05 Jul 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1800 | 5.0454 | 30,200 |
| 03 Jul 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | 10,000 |
| 02 Jul 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | - |
| 01 Jul 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | - |
| 28 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | - |
| 27 Jun 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.5778 | 1,000 |
| 26 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6363 | - |
| 25 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6363 | - |
| 24 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6363 | - |
| 21 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6363 | - |
| 20 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6363 | - |
| 18 Jun 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.6363 | 141,200 |
| 17 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | - |
| 14 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | 56,900 |
| 13 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | - |
| 12 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | 300 |
| 11 Jun 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.6752 | 500 |
| 10 Jun 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.8213 | - |
| 07 Jun 2024 | 4.7200 | 4.9500 | 4.7200 | 4.9500 | 4.8213 | 1,200 |
| 06 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8700 | - |
| 05 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8700 | - |
| 04 Jun 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 4.8700 | 500 |
| 03 Jun 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | 24,500 |
| 31 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 4.9090 | 1,000 |
| 30 May 2024 | 5.1300 | 5.1300 | 4.8200 | 4.8200 | 4.6947 | 900 |
| 29 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | - |
| 28 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | 500 |
| 24 May 2024 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | 4.9577 | 200 |
| 23 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9187 | - |
| 22 May 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9187 | 300 |
| 21 May 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.0843 | 600 |
| 20 May 2024 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 4.9285 | 100 |
| 17 May 2024 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | 4.9674 | 1,200 |
| 16 May 2024 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 4.9967 | 200 |
| 15 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0356 | - |
| 14 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0356 | 800 |
| 13 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0356 | 90,000 |
| 10 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0356 | 200 |
| 09 May 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 5.0356 | 400 |
| 08 May 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.6947 | 200 |
| 07 May 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.7532 | 200 |
| 06 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | - |
| 03 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | - |
| 02 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | - |
| 01 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | - |
| 30 Apr 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.8408 | 7,300 |
| 29 Apr 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 5.0454 | 400 |
| 26 Apr 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 4.9187 | 600 |
| 25 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8116 | - |
| 24 Apr 2024 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.8116 | 16,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.