STO.AX
Santos Limited
06:10:08
7.3 A$
0.0000 (%0.00)
Previous Close: 7.33
Day Low₺7.19
Day High₺7.36
STO.AX: Santos Limited Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.8957
CLOSE 12.8987
Low
LOW 8.12
High
HIGH 17.96
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 11.22 | 11.58 | 11.14 | 11.51 |
| 01/03/2008 | 11.94 | 11.94 | 11.66 | 11.84 |
| 01/04/2008 | 12.06 | 12.07 | 11.74 | 11.9 |
| 01/07/2008 | 11.8 | 11.81 | 11.63 | 11.7 |
| 01/08/2008 | 11.66 | 11.78 | 11.66 | 11.78 |
| 01/09/2008 | 11.67 | 11.83 | 11.63 | 11.76 |
| 01/10/2008 | 11.72 | 11.79 | 11.5 | 11.61 |
| 01/11/2008 | 11.58 | 11.68 | 11.39 | 11.45 |
| 01/14/2008 | 11.39 | 11.6 | 11.36 | 11.5 |
| 01/15/2008 | 11.85 | 11.86 | 11.43 | 11.58 |
| 01/16/2008 | 11.27 | 11.34 | 11.01 | 11.19 |
| 01/17/2008 | 11.13 | 11.13 | 10.85 | 10.88 |
| 01/18/2008 | 10.72 | 10.76 | 10.58 | 10.59 |
| 01/21/2008 | 10.57 | 10.57 | 10.13 | 10.15 |
| 01/22/2008 | 9.63 | 9.87 | 9.35 | 9.45 |
| 01/23/2008 | 9.77 | 9.89 | 9.51 | 9.71 |
| 01/24/2008 | 9.78 | 10.03 | 9.54 | 9.9 |
| 01/25/2008 | 10.03 | 10.58 | 9.92 | 10.3 |
| 01/29/2008 | 10.04 | 10.16 | 9.75 | 9.79 |
| 01/30/2008 | 9.92 | 9.93 | 9.5 | 9.58 |
| 01/31/2008 | 9.53 | 9.86 | 9.35 | 9.75 |
| 02/01/2008 | 9.97 | 10.28 | 9.92 | 10.28 |
| 02/04/2008 | 10.51 | 10.84 | 10.49 | 10.75 |
| 02/05/2008 | 10.63 | 10.68 | 10.28 | 10.55 |
| 02/06/2008 | 10.17 | 10.29 | 10.04 | 10.21 |
| 02/07/2008 | 9.99 | 10.53 | 9.99 | 10.53 |
| 02/08/2008 | 10.64 | 10.87 | 10.62 | 10.77 |
| 02/11/2008 | 10.83 | 10.83 | 10.63 | 10.73 |
| 02/12/2008 | 10.81 | 10.99 | 10.72 | 10.97 |
| 02/13/2008 | 11.01 | 11.08 | 10.75 | 10.85 |
| 02/14/2008 | 10.85 | 11.25 | 10.84 | 10.94 |
| 02/15/2008 | 10.86 | 11.1 | 10.86 | 10.98 |
| 02/18/2008 | 11.06 | 11.59 | 11.02 | 11.45 |
| 02/19/2008 | 11.38 | 11.42 | 11.09 | 11.19 |
| 02/20/2008 | 11.41 | 11.61 | 11.32 | 11.53 |
| 02/21/2008 | 10.45 | 10.77 | 10.21 | 10.49 |
| 02/22/2008 | 10.26 | 10.28 | 9.85 | 10.13 |
| 02/25/2008 | 10.1 | 10.1 | 9.73 | 9.82 |
| 02/26/2008 | 10.01 | 10.01 | 9.5 | 9.5 |
| 02/27/2008 | 10.02 | 10.32 | 9.81 | 10.21 |
| 02/28/2008 | 9.91 | 10.16 | 9.53 | 10.14 |
| 02/29/2008 | 10.18 | 10.51 | 10.18 | 10.37 |
| 03/03/2008 | 10.01 | 10.14 | 9.81 | 10.05 |
| 03/04/2008 | 9.93 | 10.05 | 9.73 | 9.95 |
| 03/05/2008 | 9.74 | 9.83 | 9.57 | 9.68 |
| 03/06/2008 | 9.88 | 10.16 | 9.77 | 9.99 |
| 03/07/2008 | 9.85 | 10.2 | 9.82 | 9.97 |
| 03/10/2008 | 9.83 | 10.21 | 9.79 | 9.98 |
| 03/11/2008 | 10.12 | 10.33 | 9.69 | 9.84 |
| 03/12/2008 | 10.05 | 10.57 | 9.95 | 10.57 |
| 03/13/2008 | 10.53 | 10.63 | 10.4 | 10.47 |
| 03/14/2008 | 10.57 | 10.61 | 10.33 | 10.61 |
| 03/17/2008 | 10.37 | 10.59 | 10.37 | 10.48 |
| 03/18/2008 | 10.26 | 10.53 | 10.25 | 10.38 |
| 03/19/2008 | 10.85 | 10.94 | 10.68 | 10.9 |
| 03/20/2008 | 10.85 | 10.89 | 10.37 | 10.48 |
| 03/25/2008 | 10.76 | 10.76 | 10.4 | 10.53 |
| 03/26/2008 | 10.57 | 11.4 | 10.56 | 11.38 |
| 03/27/2008 | 11.58 | 11.59 | 11.06 | 11.33 |
| 03/28/2008 | 11.26 | 11.57 | 11.08 | 11.56 |
| 03/31/2008 | 11.47 | 12.12 | 11.38 | 11.66 |
| 04/01/2008 | 11.7 | 11.98 | 11.51 | 11.85 |
| 04/02/2008 | 12.13 | 12.18 | 11.63 | 11.8 |
| 04/03/2008 | 11.93 | 12.29 | 11.83 | 11.94 |
| 04/04/2008 | 11.98 | 12.38 | 11.78 | 12.18 |
| 04/07/2008 | 12.18 | 12.61 | 12.04 | 12.25 |
| 04/08/2008 | 12.22 | 12.38 | 12 | 12.17 |
| 04/09/2008 | 12.08 | 12.13 | 11.91 | 12.03 |
| 04/10/2008 | 12.08 | 12.37 | 12.01 | 12.18 |
| 04/11/2008 | 12.06 | 12.12 | 11.83 | 12.03 |
| 04/14/2008 | 11.98 | 12.29 | 11.86 | 12.1 |
| 04/15/2008 | 12.3 | 12.69 | 12.22 | 12.54 |
| 04/16/2008 | 12.46 | 12.67 | 12.38 | 12.48 |
| 04/17/2008 | 12.67 | 12.87 | 12.54 | 12.58 |
| 04/18/2008 | 12.6 | 12.78 | 12.59 | 12.68 |
| 04/21/2008 | 12.94 | 13.62 | 12.87 | 13.58 |
| 04/22/2008 | 13.43 | 13.59 | 13.3 | 13.38 |
| 04/23/2008 | 13.36 | 13.75 | 13.2 | 13.52 |
| 04/24/2008 | 13.13 | 13.4 | 12.96 | 13.16 |
| 04/28/2008 | 13.1 | 13.27 | 12.82 | 12.97 |
| 04/29/2008 | 12.94 | 13.22 | 12.88 | 13.12 |
| 04/30/2008 | 13.27 | 13.75 | 12.56 | 12.78 |
| 05/01/2008 | 13.27 | 14.31 | 12.89 | 13.96 |
| 05/02/2008 | 14.08 | 14.25 | 13.52 | 14.24 |
| 05/05/2008 | 14.1 | 14.9 | 13.97 | 14.89 |
| 05/06/2008 | 14.63 | 14.71 | 14.37 | 14.51 |
| 05/07/2008 | 14.67 | 14.79 | 14.31 | 14.32 |
| 05/08/2008 | 14.17 | 15.07 | 14.13 | 14.92 |
| 05/09/2008 | 14.71 | 14.96 | 14.35 | 14.59 |
| 05/12/2008 | 14.55 | 14.69 | 14.3 | 14.39 |
| 05/13/2008 | 14.15 | 14.41 | 13.92 | 14.28 |
| 05/14/2008 | 14.19 | 14.31 | 14 | 14.21 |
| 05/15/2008 | 14.41 | 14.66 | 14.08 | 14.4 |
| 05/16/2008 | 14.39 | 14.94 | 14.38 | 14.88 |
| 05/19/2008 | 15.28 | 16.23 | 15.28 | 15.89 |
| 05/20/2008 | 15.84 | 15.99 | 15.59 | 15.7 |
| 05/21/2008 | 15.52 | 16.34 | 15.52 | 15.92 |
| 05/22/2008 | 16.29 | 16.78 | 16.1 | 16.56 |
| 05/23/2008 | 16.08 | 16.15 | 15.36 | 15.48 |
| 05/26/2008 | 15.36 | 15.77 | 15.15 | 15.19 |
| 05/27/2008 | 15.34 | 15.6 | 15.27 | 15.48 |
| 05/28/2008 | 15.17 | 15.37 | 14.97 | 15.26 |
| 05/29/2008 | 16.85 | 17.49 | 16.57 | 16.95 |
| 05/30/2008 | 16.72 | 16.95 | 16.23 | 16.95 |
| 06/02/2008 | 17.19 | 17.91 | 17.16 | 17.5 |
| 06/03/2008 | 17.37 | 17.96 | 17.29 | 17.5 |
| 06/04/2008 | 17.45 | 17.81 | 17.18 | 17.41 |
| 06/05/2008 | 17.22 | 17.29 | 16.13 | 16.56 |
| 06/06/2008 | 16.9 | 17.2 | 16.62 | 17.17 |
| 06/10/2008 | 16.88 | 17.7 | 16.73 | 17.41 |
| 06/11/2008 | 17.13 | 17.78 | 17.12 | 17.61 |
| 06/12/2008 | 17.3 | 17.71 | 17.22 | 17.43 |
| 06/13/2008 | 17.38 | 17.81 | 17.23 | 17.69 |
| 06/16/2008 | 17.29 | 17.39 | 16.76 | 17.03 |
| 06/17/2008 | 16.93 | 17.5 | 16.48 | 17.27 |
| 06/18/2008 | 16.93 | 17.31 | 16.9 | 17.05 |
| 06/19/2008 | 17.05 | 17.9 | 16.97 | 17.49 |
| 06/20/2008 | 17.08 | 17.26 | 16.4 | 16.4 |
| 06/23/2008 | 16.93 | 17.24 | 16.72 | 16.89 |
| 06/24/2008 | 16.92 | 17.38 | 16.92 | 17.21 |
| 06/25/2008 | 17.2 | 17.71 | 17.01 | 17.57 |
| 06/26/2008 | 17.48 | 17.63 | 17 | 17.01 |
| 06/27/2008 | 17.17 | 17.66 | 17.15 | 17.46 |
| 06/30/2008 | 17.63 | 17.69 | 17.1 | 17.25 |
| 07/01/2008 | 16.92 | 16.94 | 16.2 | 16.23 |
| 07/02/2008 | 16.36 | 16.57 | 16.21 | 16.42 |
| 07/03/2008 | 16.32 | 16.44 | 15.78 | 15.93 |
| 07/04/2008 | 16 | 16.31 | 15.84 | 16.04 |
| 07/07/2008 | 15.76 | 15.88 | 15.37 | 15.6 |
| 07/08/2008 | 15.45 | 15.54 | 15 | 15.12 |
| 07/09/2008 | 14.88 | 15.25 | 14.68 | 15.04 |
| 07/10/2008 | 14.63 | 15 | 14.63 | 14.84 |
| 07/11/2008 | 15.33 | 15.51 | 15.13 | 15.24 |
| 07/14/2008 | 15.29 | 15.67 | 15.2 | 15.2 |
| 07/15/2008 | 15.36 | 15.88 | 15.09 | 15.21 |
| 07/16/2008 | 15.2 | 15.49 | 14.63 | 15.28 |
| 07/17/2008 | 15.82 | 15.83 | 15.23 | 15.44 |
| 07/18/2008 | 15.22 | 15.28 | 14.35 | 14.39 |
| 07/21/2008 | 14.15 | 14.69 | 14.1 | 14.64 |
| 07/22/2008 | 14.85 | 15.08 | 14.77 | 14.95 |
| 07/23/2008 | 14.47 | 14.86 | 14.12 | 14.14 |
| 07/24/2008 | 13.67 | 13.94 | 13.33 | 13.65 |
| 07/25/2008 | 13.67 | 14.06 | 13.45 | 13.99 |
| 07/28/2008 | 13.91 | 13.99 | 13.65 | 13.74 |
| 07/29/2008 | 14.02 | 14.35 | 13.85 | 14.15 |
| 07/30/2008 | 14.27 | 14.45 | 13.99 | 14.33 |
| 07/31/2008 | 14.67 | 14.96 | 14.48 | 14.55 |
| 08/01/2008 | 14.47 | 14.62 | 13.87 | 14.03 |
| 08/04/2008 | 14.59 | 14.59 | 14.17 | 14.35 |
| 08/05/2008 | 13.92 | 13.95 | 13.19 | 13.63 |
| 08/06/2008 | 13.67 | 13.67 | 12.8 | 13.31 |
| 08/07/2008 | 13.2 | 13.52 | 13.2 | 13.4 |
| 08/08/2008 | 13.55 | 13.97 | 13.4 | 13.85 |
| 08/11/2008 | 13.95 | 14.16 | 13.4 | 13.67 |
| 08/12/2008 | 13.63 | 13.63 | 13.03 | 13.04 |
| 08/13/2008 | 13.04 | 13.72 | 12.95 | 13.67 |
| 08/14/2008 | 14.07 | 14.63 | 13.89 | 14.4 |
| 08/15/2008 | 13.97 | 14.25 | 13.97 | 14.25 |
| 08/18/2008 | 13.83 | 14.43 | 13.82 | 14.31 |
| 08/19/2008 | 13.83 | 14.07 | 13.51 | 13.6 |
| 08/20/2008 | 13.89 | 13.98 | 13.47 | 13.83 |
| 08/21/2008 | 14.92 | 15.28 | 14.53 | 14.62 |
| 08/22/2008 | 15.28 | 15.28 | 15.01 | 15.2 |
| 08/25/2008 | 15.18 | 15.42 | 15.04 | 15.15 |
| 08/26/2008 | 14.88 | 15.14 | 14.77 | 15.12 |
| 08/27/2008 | 15.16 | 15.65 | 14.9 | 15.6 |
| 08/28/2008 | 15.96 | 16.3 | 15.87 | 16.24 |
| 08/29/2008 | 16.2 | 16.36 | 15.7 | 16.16 |
| 09/01/2008 | 16.15 | 16.44 | 15.79 | 15.81 |
| 09/02/2008 | 15.65 | 15.75 | 15.36 | 15.6 |
| 09/03/2008 | 15.16 | 15.2 | 14.55 | 14.63 |
| 09/04/2008 | 14.67 | 14.75 | 13.83 | 14.18 |
| 09/05/2008 | 13.76 | 14.22 | 13.73 | 14.04 |
| 09/08/2008 | 14.95 | 15.38 | 14.9 | 15.08 |
| 09/09/2008 | 15.04 | 15.13 | 14.67 | 14.96 |
| 09/10/2008 | 14.47 | 15.03 | 14.36 | 15.02 |
| 09/11/2008 | 15.22 | 15.4 | 14.34 | 14.63 |
| 09/12/2008 | 14.88 | 15.57 | 14.64 | 15.57 |
| 09/15/2008 | 14.99 | 15.18 | 14.55 | 15.12 |
| 09/16/2008 | 14.84 | 14.95 | 14.09 | 14.26 |
| 09/17/2008 | 14.35 | 14.63 | 13.91 | 14.47 |
| 09/18/2008 | 14.18 | 14.42 | 14.15 | 14.27 |
| 09/19/2008 | 14.18 | 14.7 | 14.05 | 14.7 |
| 09/22/2008 | 14.88 | 15.11 | 14.28 | 14.9 |
| 09/23/2008 | 14.75 | 15.2 | 14.75 | 15.04 |
| 09/24/2008 | 15.37 | 16.3 | 15.32 | 15.82 |
| 09/25/2008 | 16.04 | 16.44 | 15.99 | 16.24 |
| 09/26/2008 | 16.32 | 16.56 | 15.6 | 16.04 |
| 09/29/2008 | 16.36 | 16.52 | 15.33 | 15.84 |
| 09/30/2008 | 15.05 | 15.67 | 14.88 | 15.36 |
| 10/01/2008 | 15.74 | 15.82 | 15.16 | 15.32 |
| 10/02/2008 | 15.12 | 15.26 | 14.92 | 14.93 |
| 10/03/2008 | 14.23 | 14.63 | 14.09 | 14.18 |
| 10/06/2008 | 14.27 | 14.35 | 13.77 | 13.83 |
| 10/07/2008 | 13.23 | 13.47 | 12.83 | 13.47 |
| 10/08/2008 | 12.99 | 13.03 | 12.26 | 12.31 |
| 10/09/2008 | 12.1 | 12.17 | 11.33 | 11.34 |
| 10/10/2008 | 10.77 | 10.77 | 9.57 | 9.92 |
| 10/13/2008 | 9.81 | 10.4 | 9.66 | 9.82 |
| 10/14/2008 | 10.85 | 10.85 | 10.58 | 10.85 |
| 10/15/2008 | 10.69 | 10.69 | 10.26 | 10.37 |
| 10/16/2008 | 9.65 | 9.75 | 8.76 | 8.76 |
| 10/17/2008 | 9.09 | 9.17 | 8.12 | 8.39 |
| 10/20/2008 | 8.77 | 9.17 | 8.61 | 9.17 |
| 10/21/2008 | 9.71 | 9.79 | 9.38 | 9.69 |
| 10/22/2008 | 9.57 | 10.2 | 9.38 | 9.42 |
| 10/23/2008 | 8.84 | 9.06 | 8.69 | 8.76 |
| 10/24/2008 | 9.15 | 9.33 | 8.51 | 9.3 |
| 10/27/2008 | 9.01 | 9.72 | 8.97 | 9.45 |
| 10/28/2008 | 9.14 | 9.37 | 8.87 | 9.37 |
| 10/29/2008 | 10.08 | 10.4 | 9.81 | 10.21 |
| 10/30/2008 | 10.86 | 11.7 | 10.85 | 11.22 |
| 10/31/2008 | 11.58 | 11.58 | 10.57 | 10.85 |
| 11/03/2008 | 11.25 | 11.27 | 10.8 | 11.24 |
| 11/04/2008 | 11.14 | 11.63 | 10.88 | 11.36 |
| 11/05/2008 | 11.95 | 12.14 | 11.6 | 11.97 |
| 11/06/2008 | 11.58 | 11.72 | 11.28 | 11.47 |
| 11/07/2008 | 11.02 | 11.3 | 10.86 | 11.1 |
| 11/10/2008 | 11.48 | 11.72 | 11.22 | 11.53 |
| 11/11/2008 | 11.13 | 11.13 | 10.69 | 10.96 |
| 11/12/2008 | 11.03 | 11.3 | 10.77 | 11.22 |
| 11/13/2008 | 10.77 | 10.92 | 10.3 | 10.41 |
| 11/14/2008 | 10.86 | 11.06 | 10.69 | 10.85 |
| 11/17/2008 | 10.85 | 10.98 | 10.53 | 10.57 |
| 11/18/2008 | 10.53 | 10.6 | 10.13 | 10.25 |
| 11/19/2008 | 10.21 | 10.46 | 9.75 | 10.31 |
| 11/20/2008 | 9.89 | 10.03 | 9.67 | 9.97 |
| 11/21/2008 | 9.65 | 10.09 | 9.5 | 10.09 |
| 11/24/2008 | 10.5 | 10.65 | 10.22 | 10.45 |
| 11/25/2008 | 11.18 | 11.71 | 10.98 | 11.71 |
| 11/26/2008 | 11.54 | 11.74 | 11.1 | 11.26 |
| 11/27/2008 | 11.66 | 11.89 | 11.03 | 11.36 |
| 11/28/2008 | 11.54 | 12.25 | 11.46 | 12.14 |
| 12/01/2008 | 12.06 | 12.06 | 11.51 | 11.57 |
| 12/02/2008 | 11.02 | 11.42 | 10.87 | 11.26 |
| 12/03/2008 | 11.18 | 11.79 | 10.97 | 11.03 |
| 12/04/2008 | 10.98 | 11.03 | 10.45 | 10.73 |
| 12/05/2008 | 10.3 | 10.37 | 9.66 | 9.77 |
| 12/08/2008 | 10.33 | 11.32 | 10.25 | 10.65 |
| 12/09/2008 | 10.95 | 11.06 | 10.24 | 10.37 |
| 12/10/2008 | 10.53 | 11.18 | 10.37 | 11.18 |
| 12/11/2008 | 11.39 | 12.03 | 11.02 | 11.9 |
| 12/12/2008 | 11.96 | 12.36 | 11.54 | 11.63 |
| 12/15/2008 | 12.06 | 12.26 | 11.9 | 12.06 |
| 12/16/2008 | 11.95 | 12.01 | 11.43 | 11.72 |
| 12/17/2008 | 11.59 | 12 | 11.58 | 11.78 |
| 12/18/2008 | 11.66 | 11.85 | 11.18 | 11.34 |
| 12/19/2008 | 11.1 | 11.81 | 10.9 | 11.49 |
| 12/22/2008 | 11.5 | 11.59 | 10.95 | 10.95 |
| 12/23/2008 | 11.34 | 11.34 | 10.94 | 11.13 |
| 12/24/2008 | 11.1 | 11.5 | 11.06 | 11.39 |
| 12/29/2008 | 11.38 | 11.61 | 11.21 | 11.34 |
| 12/30/2008 | 11.28 | 11.7 | 11.27 | 11.42 |
| 12/31/2008 | 11.61 | 12.04 | 11.51 | 11.96 |