STO.AX: Santos Limited Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 5.8452

CLOSE 5.8214

Low

LOW 3.23

High

HIGH 7.99

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	7.19	7.2	7.1	7.13
01/05/2015	7.12	7.26	7.12	7.19
01/06/2015	6.92	6.92	6.57	6.58
01/07/2015	6.45	6.56	6.31	6.49
01/08/2015	6.51	6.53	6.36	6.36
01/09/2015	6.51	6.72	6.46	6.7
01/12/2015	6.58	6.61	6.33	6.35
01/13/2015	6.23	6.34	6.15	6.28
01/14/2015	6.38	6.55	6.33	6.41
01/15/2015	6.58	6.65	6.37	6.51
01/16/2015	6.38	6.52	6.36	6.52
01/19/2015	6.71	6.72	6.53	6.57
01/20/2015	6.53	6.54	6.36	6.44
01/21/2015	6.44	6.47	6.36	6.38
01/22/2015	6.51	6.6	6.44	6.46
01/23/2015	6.58	6.86	6.49	6.79
01/27/2015	6.66	6.79	6.58	6.58
01/28/2015	6.69	6.91	6.64	6.88
01/29/2015	6.64	6.76	6.58	6.73
01/30/2015	6.91	6.91	6.76	6.86
02/02/2015	7.01	7.05	6.93	6.97
02/03/2015	7.21	7.28	7.13	7.15
02/04/2015	7.46	7.49	7.24	7.28
02/05/2015	7.13	7.13	6.92	7.05
02/06/2015	7.2	7.22	7.05	7.05
02/09/2015	7.11	7.14	6.97	7.04
02/10/2015	7.05	7.1	6.91	6.94
02/11/2015	6.92	6.92	6.71	6.71
02/12/2015	6.53	6.63	6.43	6.61
02/13/2015	6.78	6.94	6.76	6.9
02/16/2015	7.04	7.08	6.94	7.03
02/17/2015	7.04	7.14	7.02	7.12
02/18/2015	7.14	7.23	7.12	7.23
02/19/2015	7.13	7.22	7.12	7.18
02/20/2015	7.22	7.23	6.88	6.99
02/23/2015	7.05	7.18	6.98	7.12
02/24/2015	7.12	7.2	7.04	7.07
02/25/2015	6.91	6.95	6.85	6.87
02/26/2015	6.92	6.98	6.9	6.92
02/27/2015	6.92	6.94	6.8	6.91
03/02/2015	7	7.05	6.98	7.04
03/03/2015	7.01	7.01	6.91	6.91
03/04/2015	6.97	7.02	6.91	6.91
03/05/2015	6.92	6.98	6.84	6.84
03/06/2015	6.85	6.87	6.77	6.83
03/09/2015	6.77	6.79	6.55	6.58
03/10/2015	6.65	6.66	6.31	6.38
03/11/2015	6.25	6.44	6.17	6.38
03/12/2015	6.38	6.39	6.3	6.36
03/13/2015	6.35	6.35	6.15	6.19
03/16/2015	6.11	6.12	6.03	6.07
03/17/2015	6.18	6.32	6.11	6.25
03/18/2015	6.25	6.26	6.11	6.15
03/19/2015	6.31	6.31	6.22	6.23
03/20/2015	6.24	6.38	6.18	6.38
03/23/2015	6.38	6.48	6.34	6.35
03/24/2015	6.38	6.44	6.38	6.44
03/25/2015	6.48	6.48	6.36	6.39
03/26/2015	6.41	6.66	6.37	6.58
03/27/2015	6.66	6.7	6.53	6.56
03/30/2015	6.39	6.4	6.1	6.11
03/31/2015	6.23	6.23	6.16	6.22
04/01/2015	6.14	6.16	6.03	6.04
04/02/2015	6.1	6.14	6.04	6.05
04/07/2015	6.21	6.24	6.15	6.18
04/08/2015	6.38	6.45	6.31	6.45
04/09/2015	6.31	6.45	6.2	6.42
04/10/2015	6.49	6.58	6.46	6.55
04/13/2015	6.58	6.75	6.58	6.65
04/14/2015	6.71	6.75	6.64	6.7
04/15/2015	6.77	6.85	6.71	6.72
04/16/2015	6.94	6.99	6.88	6.91
04/17/2015	7	7.08	6.91	6.93
04/20/2015	6.91	6.96	6.8	6.91
04/21/2015	6.97	7.02	6.84	6.86
04/22/2015	6.87	6.87	6.66	6.74
04/23/2015	6.76	6.85	6.7	6.79
04/24/2015	6.96	6.99	6.92	6.97
04/27/2015	7.04	7.28	7.03	7.27
04/28/2015	7.23	7.4	7.18	7.23
04/29/2015	7.28	7.32	7.15	7.21
04/30/2015	7.27	7.42	7.11	7.23
05/01/2015	7.32	7.39	7.29	7.31
05/04/2015	7.39	7.58	7.38	7.53
05/05/2015	7.63	7.74	7.59	7.63
05/06/2015	7.71	7.99	7.66	7.93
05/07/2015	7.91	7.99	7.73	7.86
05/08/2015	7.71	7.75	7.45	7.48
05/11/2015	7.59	7.64	7.48	7.48
05/12/2015	7.59	7.63	7.53	7.54
05/13/2015	7.66	7.79	7.58	7.59
05/14/2015	7.6	7.62	7.47	7.52
05/15/2015	7.58	7.59	7.29	7.37
05/18/2015	7.34	7.38	7.14	7.14
05/19/2015	7.18	7.18	6.98	7.05
05/20/2015	6.96	6.96	6.71	6.78
05/21/2015	6.86	6.91	6.75	6.89
05/22/2015	7.03	7.11	6.97	7.05
05/25/2015	7.11	7.27	7.1	7.2
05/26/2015	7.25	7.36	7.24	7.27
05/27/2015	7.14	7.24	7.05	7.17
05/28/2015	7.16	7.17	7.06	7.12
05/29/2015	7.17	7.24	7.12	7.18
06/01/2015	7.27	7.3	7.12	7.25
06/02/2015	7.25	7.25	7.04	7.04
06/03/2015	7.05	7.13	6.95	6.97
06/04/2015	6.97	7.05	6.82	6.93
06/05/2015	6.93	6.94	6.78	6.89
06/09/2015	6.81	7.09	6.79	6.97
06/10/2015	7.09	7.12	6.98	7.03
06/11/2015	7.12	7.21	7.11	7.2
06/12/2015	7.2	7.27	7.12	7.26
06/15/2015	7.16	7.17	7.05	7.07
06/16/2015	7.05	7.06	6.93	6.96
06/17/2015	7.01	7.12	6.92	7.11
06/18/2015	7.13	7.25	7.08	7.24
06/19/2015	7.27	7.35	7.18	7.28
06/22/2015	7.21	7.21	7.07	7.18
06/23/2015	7.23	7.31	7.15	7.27
06/24/2015	7.31	7.36	7.27	7.31
06/25/2015	7.25	7.27	7.15	7.16
06/26/2015	7.1	7.13	6.98	7.01
06/29/2015	6.95	6.95	6.85	6.91
06/30/2015	6.81	6.95	6.79	6.82
07/01/2015	6.88	7.03	6.86	7
07/02/2015	6.97	7.24	6.95	7.2
07/03/2015	7.14	7.14	6.93	6.98
07/06/2015	6.85	6.87	6.72	6.74
07/07/2015	6.49	6.71	6.49	6.71
07/08/2015	6.62	6.65	6.44	6.49
07/09/2015	6.39	6.54	6.28	6.51
07/10/2015	6.66	6.71	6.59	6.64
07/13/2015	6.6	6.6	6.48	6.51
07/14/2015	6.46	6.65	6.46	6.63
07/15/2015	6.7	6.84	6.68	6.82
07/16/2015	6.8	6.81	6.67	6.72
07/17/2015	6.72	6.77	6.59	6.67
07/20/2015	6.67	6.67	6.5	6.57
07/21/2015	6.55	6.56	6.48	6.51
07/22/2015	6.5	6.53	6.31	6.31
07/23/2015	6.25	6.25	6.15	6.19
07/24/2015	6.16	6.25	6.16	6.24
07/27/2015	6.18	6.23	6.14	6.17
07/28/2015	6.11	6.26	6.04	6.21
07/29/2015	6.31	6.32	6.21	6.21
07/30/2015	6.28	6.49	6.28	6.47
07/31/2015	6.48	6.48	6.4	6.44
08/03/2015	6.38	6.44	6.35	6.39
08/04/2015	6.24	6.3	6.21	6.23
08/05/2015	6.19	6.23	6.12	6.17
08/06/2015	6.11	6.15	5.99	6.01
08/07/2015	5.97	6.02	5.89	5.89
08/10/2015	5.93	5.98	5.84	5.84
08/11/2015	5.98	6.01	5.91	5.92
08/12/2015	5.89	5.91	5.62	5.63
08/13/2015	5.67	5.84	5.67	5.73
08/14/2015	5.68	5.7	5.16	5.22
08/17/2015	5.43	5.45	5.19	5.21
08/18/2015	5.23	5.23	5.07	5.09
08/19/2015	5.15	5.26	5.14	5.26
08/20/2015	5.1	5.11	4.88	4.89
08/21/2015	4.84	5.14	4.51	4.88
08/24/2015	4.72	4.72	4.33	4.33
08/25/2015	4.11	4.42	4.1	4.31
08/26/2015	4.27	4.49	4.19	4.47
08/27/2015	4.62	4.66	4.34	4.37
08/28/2015	4.78	4.86	4.53	4.62
08/31/2015	4.64	4.7	4.42	4.47
09/01/2015	4.64	4.65	4.16	4.17
09/02/2015	3.97	4.19	3.94	4.14
09/03/2015	4.25	4.25	3.88	3.95
09/04/2015	3.89	3.96	3.73	3.81
09/07/2015	3.76	3.78	3.56	3.65
09/08/2015	3.87	4.12	3.81	3.84
09/09/2015	4.05	4.14	3.97	4.07
09/10/2015	3.94	3.95	3.84	3.86
09/11/2015	3.89	3.94	3.78	3.88
09/14/2015	3.95	3.97	3.81	3.93
09/15/2015	3.89	4.08	3.85	4.05
09/16/2015	4.12	4.28	4.04	4.27
09/17/2015	4.46	4.52	4.35	4.35
09/18/2015	4.37	4.41	4.14	4.14
09/21/2015	4.02	4.17	3.97	4.16
09/22/2015	4.28	4.35	4.24	4.35
09/23/2015	4.24	4.37	4.21	4.22
09/24/2015	4.31	4.35	4.14	4.2
09/25/2015	4.26	4.26	4.05	4.05
09/28/2015	4.08	4.1	3.98	4.1
09/29/2015	3.93	3.95	3.73	3.73
09/30/2015	3.66	3.68	3.44	3.47
10/01/2015	3.53	3.68	3.47	3.63
10/02/2015	3.64	3.74	3.55	3.65
10/05/2015	3.7	3.87	3.67	3.86
10/06/2015	3.95	3.98	3.91	3.95
10/07/2015	4.07	4.44	4.07	4.42
10/08/2015	4.54	4.81	4.48	4.79
10/09/2015	4.99	5.22	4.92	5.2
10/12/2015	5.21	5.21	4.97	5.16
10/13/2015	4.9	5.03	4.81	4.84
10/14/2015	4.73	4.73	4.44	4.51
10/15/2015	4.41	4.74	4.4	4.65
10/16/2015	4.83	4.88	4.73	4.82
10/19/2015	4.91	4.93	4.75	4.76
10/20/2015	4.65	4.66	4.51	4.61
10/21/2015	4.56	4.76	4.55	4.74
10/22/2015	5.53	5.71	5.32	5.5
10/23/2015	5.67	5.7	5.54	5.63
10/26/2015	5.67	5.69	5.57	5.59
10/27/2015	5.53	5.61	5.36	5.52
10/28/2015	5.43	5.46	5.27	5.28
10/29/2015	5.43	5.51	5.19	5.21
10/30/2015	5.14	5.28	5.05	5.09
11/02/2015	5.14	5.32	5.14	5.18
11/03/2015	5.25	5.47	5.17	5.41
11/04/2015	5.52	5.52	5.19	5.22
11/05/2015	5.23	5.31	5.14	5.23
11/06/2015	5.16	5.19	5.07	5.15
11/09/2015	5.15	5.15	5.15	5.15
11/10/2015	5.15	5.15	5.15	5.15
11/11/2015	5.15	5.15	5.15	5.15
11/12/2015	4.38	4.55	4.2	4.3
11/13/2015	3.91	4.06	3.8	3.97
11/16/2015	3.89	4.18	3.84	4.13
11/17/2015	4.22	4.34	4.2	4.34
11/18/2015	4.29	4.43	4.24	4.41
11/19/2015	4.44	4.44	4.28	4.33
11/20/2015	4.22	4.24	4.1	4.14
11/23/2015	4.04	4.08	3.97	4
11/24/2015	4.03	4.1	4	4.03
11/25/2015	4.1	4.25	4.04	4.17
11/26/2015	4.13	4.22	4.03	4.03
11/27/2015	4.04	4.1	4.01	4.03
11/30/2015	4	4.08	3.9	4.01
12/01/2015	4	4.09	3.95	4.06
12/02/2015	4.06	4.06	4.06	4.06
12/03/2015	3.96	4.16	3.95	4.13
12/04/2015	4.15	4.26	4.14	4.23
12/07/2015	4.2	4.2	3.8	3.81
12/08/2015	3.53	3.57	3.24	3.31
12/09/2015	3.34	3.52	3.32	3.5
12/10/2015	3.54	3.59	3.45	3.52
12/11/2015	3.49	3.54	3.48	3.51
12/14/2015	3.39	3.45	3.32	3.34
12/15/2015	3.38	3.39	3.23	3.28
12/16/2015	3.4	3.5	3.31	3.45
12/17/2015	3.33	3.56	3.33	3.48
12/18/2015	3.4	3.58	3.39	3.46
12/21/2015	3.43	3.61	3.42	3.6
12/22/2015	3.62	3.73	3.61	3.71
12/23/2015	3.74	3.78	3.61	3.7
12/24/2015	3.82	3.84	3.77	3.8
12/28/2015	3.8	3.8	3.8	3.8
12/29/2015	3.75	3.81	3.72	3.79
12/30/2015	3.87	3.87	3.77	3.78
12/31/2015	3.77	3.77	3.65	3.68

Menu

Create your free account now!

STO.AX: Santos Limited Historical Data

2015 Historical Chart

Average

Low

High