New Zealand markets closed

Santos Limited (STOSF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.75000.0000 (0.00%)
At close: 03:17PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 20244.75004.75004.75004.75004.7500-
22 Feb 20244.75004.75004.75004.75004.75001,300
21 Feb 20245.00005.00005.00005.00005.0000-
20 Feb 20245.00005.00005.00005.00005.0000-
16 Feb 20245.00005.00005.00005.00005.000021,400
15 Feb 20244.97004.97004.97004.97004.9700200
14 Feb 20244.59004.59004.59004.59004.5900200
13 Feb 20244.58004.58004.58004.58004.58002,000
12 Feb 20244.90004.90004.80004.80004.80001,200
09 Feb 20244.84004.84004.84004.84004.8400100
08 Feb 20244.73004.73004.69004.69004.69006,000
07 Feb 20245.04005.04004.69004.69004.69002,200
06 Feb 20245.10005.10005.10005.10005.1000-
05 Feb 20245.10005.10005.10005.10005.1000-
02 Feb 20245.10005.10005.10005.10005.1000-
01 Feb 20245.10005.10005.10005.10005.1000-
31 Jan 20245.10005.10005.10005.10005.10001,000
30 Jan 20245.10005.10005.10005.10005.1000-
29 Jan 20245.10005.10005.10005.10005.10001,000
26 Jan 20245.15005.15005.15005.15005.1500300
25 Jan 20245.06005.06005.06005.06005.06002,600
24 Jan 20245.23005.23005.23005.23005.2300-
23 Jan 20245.23005.23005.23005.23005.2300-
22 Jan 20245.10005.23005.10005.23005.23003,800
19 Jan 20244.84004.84004.80004.80004.80004,500
18 Jan 20244.84004.84004.84004.84004.8400-
17 Jan 20244.84004.84004.84004.84004.8400751,200
16 Jan 20244.86004.86004.86004.86004.86003,000
12 Jan 20245.00005.00005.00005.00005.000010,000
11 Jan 20244.99005.00004.99005.00005.0000700
10 Jan 20245.10005.10005.10005.10005.1000400
09 Jan 20244.87005.10004.87005.10005.10003,900
08 Jan 20245.12005.12005.12005.12005.1200-
05 Jan 20245.12005.12005.12005.12005.1200-
04 Jan 20245.12005.12005.12005.12005.12004,800
03 Jan 20245.20005.20005.20005.20005.2000-
02 Jan 20245.20005.20005.20005.20005.2000200
29 Dec 20235.21005.21005.21005.21005.21001,000
28 Dec 20235.14005.19005.14005.19005.19001,600
27 Dec 20235.28005.28005.10005.10005.1000700
26 Dec 20234.98005.22004.98005.22005.22002,400
22 Dec 20234.98005.31004.98005.19005.19002,600
21 Dec 20235.09005.09005.09005.09005.090072,000
20 Dec 20235.10005.10005.10005.10005.1000400
19 Dec 20235.15005.15005.15005.15005.1500-
18 Dec 20235.29005.29005.14005.15005.1500142,200
15 Dec 20235.01005.01005.01005.01005.0100-
14 Dec 20235.00005.01005.00005.01005.01001,400
13 Dec 20234.85004.91004.75004.91004.91007,700
12 Dec 20234.70004.70004.70004.70004.700027,600
11 Dec 20234.75004.90004.75004.80004.80003,500
08 Dec 20234.50004.50004.50004.50004.5000-
07 Dec 20234.65004.65004.46004.50004.500010,000
06 Dec 20234.44004.44004.40004.40004.40002,000
05 Dec 20234.53004.53004.53004.53004.53004,000
04 Dec 20234.43004.48004.43004.48004.48001,500
01 Dec 20234.70004.70004.70004.70004.7000-
30 Nov 20234.70004.70004.70004.70004.7000-
29 Nov 20234.70004.70004.70004.70004.700048,800
28 Nov 20234.70004.70004.70004.70004.7000-
27 Nov 20234.70004.70004.70004.70004.7000-
24 Nov 20234.70004.70004.70004.70004.7000-
22 Nov 20234.70004.70004.70004.70004.7000-
21 Nov 20234.70004.70004.70004.70004.70002,800
20 Nov 20234.65004.65004.65004.65004.65009,500
17 Nov 20234.65004.65004.65004.65004.6500100
16 Nov 20234.65004.65004.65004.65004.65005,000
15 Nov 20234.67004.67004.67004.67004.670050,400
14 Nov 20234.58004.62004.58004.62004.6200800
13 Nov 20234.60004.60004.60004.60004.6000200
10 Nov 20234.65004.66004.60004.60004.60005,800
09 Nov 20234.65004.65004.65004.65004.6500-
08 Nov 20234.65004.65004.65004.65004.6500-
07 Nov 20234.71004.71004.65004.65004.65009,200
06 Nov 20234.70004.71004.70004.71004.71001,300
03 Nov 20234.89004.89004.89004.89004.8900-
02 Nov 20234.89004.89004.89004.89004.8900400
01 Nov 20234.80004.80004.80004.80004.8000-
31 Oct 20234.80004.80004.80004.80004.8000-
30 Oct 20234.80004.80004.80004.80004.8000-
27 Oct 20234.80004.80004.80004.80004.80001,200
26 Oct 20234.95004.95004.95004.95004.9500100
25 Oct 20234.97004.97004.97004.97004.9700-
24 Oct 20234.97004.97004.97004.97004.9700-
23 Oct 20234.97004.97004.97004.97004.9700-
20 Oct 20234.95005.02004.95004.97004.9700178,100
19 Oct 20234.96004.96004.96004.96004.960013,200
18 Oct 20234.97004.97004.97004.97004.9700100
17 Oct 20234.87004.87004.87004.87004.870070,000
16 Oct 20234.87004.87004.87004.87004.870022,500
13 Oct 20234.87004.87004.87004.87004.8700100
12 Oct 20234.87004.87004.87004.87004.8700100
11 Oct 20234.90004.90004.90004.90004.9000-
10 Oct 20234.90004.90004.90004.90004.9000-
09 Oct 20234.90004.90004.90004.90004.90003,000
06 Oct 20234.74004.74004.74004.74004.74001,900
05 Oct 20234.75004.75004.75004.75004.7500600
04 Oct 20234.72004.72004.72004.72004.7200-
03 Oct 20234.80004.80004.72004.72004.72006,900
02 Oct 20234.96004.96004.96004.96004.9600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...