New Zealand markets closed

Santos Limited (STOSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.8000-0.2000 (-4.00%)
At close: 11:17AM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20244.93004.93004.80004.80004.8000800
17 Apr 20245.00005.00005.00005.00005.0000-
16 Apr 20245.00005.00005.00005.00005.00005,000
15 Apr 20245.10005.25005.10005.25005.25002,900
12 Apr 20245.05005.05005.05005.05005.0500500
11 Apr 20245.00005.00005.00005.00005.0000-
10 Apr 20245.07005.20004.97005.00005.00001,300
09 Apr 20245.14005.14005.14005.14005.1400-
08 Apr 20245.14005.14005.14005.14005.1400-
05 Apr 20245.14005.14005.14005.14005.1400-
04 Apr 20245.14005.14005.14005.14005.1400-
03 Apr 20245.14005.14005.14005.14005.140015,200
02 Apr 20245.04005.14005.04005.14005.140024,500
01 Apr 20244.81004.81004.81004.81004.8100400
28 Mar 20245.00005.00005.00005.00005.0000-
27 Mar 20245.00005.00005.00005.00005.0000-
26 Mar 20245.00005.00005.00005.00005.0000400
25 Mar 20245.00005.00004.99004.99004.99001,200
22 Mar 20244.70004.70004.70004.70004.700011,000
21 Mar 20244.70004.70004.70004.70004.7000-
20 Mar 20244.70004.70004.70004.70004.70009,300
19 Mar 20245.04005.04004.70004.70004.70003,000
18 Mar 20244.70004.70004.70004.70004.7000-
15 Mar 20244.70004.70004.70004.70004.7000-
14 Mar 20244.70004.70004.70004.70004.7000-
13 Mar 20244.70004.70004.70004.70004.7000-
12 Mar 20244.70004.70004.70004.70004.7000-
11 Mar 20244.55004.70004.55004.70004.70002,200
08 Mar 20244.68004.68004.68004.68004.6800-
07 Mar 20244.68004.68004.68004.68004.6800-
06 Mar 20244.68004.68004.68004.68004.6800-
05 Mar 20244.68004.68004.68004.68004.6800-
04 Mar 20244.68004.68004.68004.68004.6800100
01 Mar 20244.68004.68004.68004.68004.6800700
29 Feb 20244.63004.63004.52004.52004.520090,800
28 Feb 20244.68004.68004.68004.68004.6800-
27 Feb 20244.68004.68004.68004.68004.6800-
26 Feb 20244.68004.68004.68004.68004.6800900
26 Feb 20240.175 Dividend
23 Feb 20244.75004.75004.75004.75004.5750-
22 Feb 20244.75004.75004.75004.75004.57501,300
21 Feb 20245.00005.00005.00005.00004.8158-
20 Feb 20245.00005.00005.00005.00004.8158-
16 Feb 20245.00005.00005.00005.00004.815821,400
15 Feb 20244.97004.97004.97004.97004.7869200
14 Feb 20244.59004.59004.59004.59004.4209200
13 Feb 20244.58004.58004.58004.58004.41132,000
12 Feb 20244.90004.90004.80004.80004.62321,200
09 Feb 20244.84004.84004.84004.84004.6617100
08 Feb 20244.73004.73004.69004.69004.51726,000
07 Feb 20245.04005.04004.69004.69004.51722,200
06 Feb 20245.10005.10005.10005.10004.9121-
05 Feb 20245.10005.10005.10005.10004.9121-
02 Feb 20245.10005.10005.10005.10004.9121-
01 Feb 20245.10005.10005.10005.10004.9121-
31 Jan 20245.10005.10005.10005.10004.91211,000
30 Jan 20245.10005.10005.10005.10004.9121-
29 Jan 20245.10005.10005.10005.10004.91211,000
26 Jan 20245.15005.15005.15005.15004.9603300
25 Jan 20245.06005.06005.06005.06004.87362,600
24 Jan 20245.23005.23005.23005.23005.0373-
23 Jan 20245.23005.23005.23005.23005.0373-
22 Jan 20245.10005.23005.10005.23005.03733,800
19 Jan 20244.84004.84004.80004.80004.62324,500
18 Jan 20244.84004.84004.84004.84004.6617-
17 Jan 20244.84004.84004.84004.84004.6617751,200
16 Jan 20244.86004.86004.86004.86004.68093,000
12 Jan 20245.00005.00005.00005.00004.815810,000
11 Jan 20244.99005.00004.99005.00004.8158700
10 Jan 20245.10005.10005.10005.10004.9121400
09 Jan 20244.87005.10004.87005.10004.91213,900
08 Jan 20245.12005.12005.12005.12004.9314-
05 Jan 20245.12005.12005.12005.12004.9314-
04 Jan 20245.12005.12005.12005.12004.93144,800
03 Jan 20245.20005.20005.20005.20005.0084-
02 Jan 20245.20005.20005.20005.20005.0084200
29 Dec 20235.21005.21005.21005.21005.01811,000
28 Dec 20235.14005.19005.14005.19004.99881,600
27 Dec 20235.28005.28005.10005.10004.9121700
26 Dec 20234.98005.22004.98005.22005.02772,400
22 Dec 20234.98005.31004.98005.19004.99882,600
21 Dec 20235.09005.09005.09005.09004.902572,000
20 Dec 20235.10005.10005.10005.10004.9121400
19 Dec 20235.15005.15005.15005.15004.9603-
18 Dec 20235.29005.29005.14005.15004.9603142,200
15 Dec 20235.01005.01005.01005.01004.8254-
14 Dec 20235.00005.01005.00005.01004.82541,400
13 Dec 20234.85004.91004.75004.91004.72917,700
12 Dec 20234.70004.70004.70004.70004.526827,600
11 Dec 20234.75004.90004.75004.80004.62323,500
08 Dec 20234.50004.50004.50004.50004.3342-
07 Dec 20234.65004.65004.46004.50004.334210,000
06 Dec 20234.44004.44004.40004.40004.23792,000
05 Dec 20234.53004.53004.53004.53004.36314,000
04 Dec 20234.43004.48004.43004.48004.31491,500
01 Dec 20234.70004.70004.70004.70004.5268-
30 Nov 20234.70004.70004.70004.70004.5268-
29 Nov 20234.70004.70004.70004.70004.526848,800
28 Nov 20234.70004.70004.70004.70004.5268-
27 Nov 20234.70004.70004.70004.70004.5268-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...