STO.AX: Santos Limited Historical Data

2016 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 4.018

CLOSE 4.0126

Low

LOW 2.46

High

HIGH 5.07

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	3.72	3.9	3.7	3.83
01/05/2016	3.78	3.81	3.7	3.74
01/06/2016	3.73	3.73	3.49	3.51
01/07/2016	3.37	3.43	3.22	3.25
01/08/2016	3.2	3.42	3.2	3.38
01/11/2016	3.28	3.31	3.13	3.21
01/12/2016	3.12	3.14	2.94	2.95
01/13/2016	2.96	3.14	2.89	3.11
01/14/2016	2.92	2.95	2.84	2.86
01/15/2016	2.98	3.04	2.84	2.87
01/18/2016	2.71	2.73	2.61	2.63
01/19/2016	2.66	2.7	2.54	2.68
01/20/2016	2.63	2.73	2.46	2.48
01/21/2016	2.52	2.73	2.47	2.56
01/22/2016	2.74	2.89	2.71	2.84
01/25/2016	3	3.03	2.86	2.96
01/27/2016	2.95	2.96	2.85	2.88
01/28/2016	2.93	2.98	2.88	2.94
01/29/2016	3.05	3.17	3.02	3.16
02/01/2016	3.25	3.26	3.03	3.05
02/02/2016	2.93	2.99	2.9	2.92
02/03/2016	2.79	2.83	2.69	2.77
02/04/2016	2.9	3.19	2.9	3.14
02/05/2016	3.06	3.22	3.01	3.21
02/08/2016	3.1	3.22	3.05	3.22
02/09/2016	3.07	3.13	3.03	3.06
02/10/2016	2.96	3.02	2.8	2.98
02/11/2016	2.94	3.09	2.9	3.05
02/12/2016	3	3.32	2.96	3.16
02/15/2016	3.32	3.33	3.05	3.22
02/16/2016	3.25	3.48	3.19	3.41
02/17/2016	3.3	3.36	3.25	3.29
02/18/2016	3.45	3.63	3.41	3.54
02/19/2016	3.41	3.45	3.23	3.39
02/22/2016	3.35	3.4	3.28	3.39
02/23/2016	3.5	3.57	3.33	3.35
02/24/2016	3.2	3.26	3.11	3.13
02/25/2016	3.16	3.21	3.12	3.19
02/26/2016	3.23	3.27	3.14	3.22
02/29/2016	3.2	3.32	3.19	3.31
03/01/2016	3.35	3.46	3.33	3.43
03/02/2016	3.49	3.69	3.49	3.6
03/03/2016	3.65	3.74	3.63	3.69
03/04/2016	3.77	3.95	3.7	3.9
03/07/2016	4.05	4.13	3.79	3.96
03/08/2016	4.1	4.12	3.83	3.89
03/09/2016	3.75	3.82	3.65	3.79
03/10/2016	3.9	3.95	3.83	3.83
03/11/2016	3.77	3.89	3.74	3.86
03/14/2016	3.93	4.01	3.91	3.99
03/15/2016	3.95	3.95	3.83	3.86
03/16/2016	3.79	3.82	3.73	3.8
03/17/2016	3.9	4.02	3.9	3.99
03/18/2016	4.07	4.12	4	4.06
03/21/2016	4.06	4.07	3.93	3.94
03/22/2016	4.01	4.04	3.9	3.95
03/23/2016	3.94	3.98	3.89	3.92
03/24/2016	3.92	4.06	3.84	4.03
03/29/2016	4.05	4.17	3.99	4.03
03/30/2016	4.06	4.09	3.94	4.03
03/31/2016	4.08	4.11	4.02	4.03
04/01/2016	4.01	4.05	3.84	3.92
04/04/2016	3.87	3.88	3.74	3.75
04/05/2016	3.65	3.67	3.53	3.55
04/06/2016	3.62	3.75	3.62	3.69
04/07/2016	3.8	3.92	3.79	3.82
04/08/2016	3.73	3.86	3.71	3.83
04/11/2016	3.95	3.99	3.91	3.95
04/12/2016	3.97	3.98	3.88	3.93
04/13/2016	4.01	4.17	4.01	4.1
04/14/2016	4.12	4.19	4.1	4.15
04/15/2016	4.12	4.17	4.08	4.17
04/18/2016	3.9	3.95	3.8	3.88
04/19/2016	4	4.08	3.97	4.08
04/20/2016	4.17	4.26	4.16	4.21
04/21/2016	4.35	4.64	4.34	4.63
04/22/2016	4.52	4.65	4.48	4.62
04/26/2016	4.62	4.64	4.37	4.45
04/27/2016	4.59	4.62	4.49	4.54
04/28/2016	4.64	4.7	4.58	4.7
04/29/2016	4.7	4.8	4.68	4.8
05/02/2016	4.77	4.78	4.68	4.72
05/03/2016	4.65	4.68	4.51	4.6
05/04/2016	4.5	4.51	4.19	4.2
05/05/2016	4.3	4.32	4.22	4.31
05/06/2016	4.23	4.28	4.11	4.11
05/09/2016	4.21	4.29	4.16	4.18
05/10/2016	4.05	4.08	3.96	4.03
05/11/2016	4.15	4.18	4.05	4.06
05/12/2016	4.18	4.28	4.09	4.28
05/13/2016	4.27	4.27	4.11	4.16
05/16/2016	4.13	4.22	4.08	4.13
05/17/2016	4.26	4.4	4.22	4.39
05/18/2016	4.41	4.44	4.36	4.37
05/19/2016	4.35	4.35	4.16	4.23
05/20/2016	4.28	4.36	4.25	4.34
05/23/2016	4.33	4.34	4.22	4.25
05/24/2016	4.23	4.26	4.17	4.17
05/25/2016	4.31	4.36	4.28	4.28
05/26/2016	4.36	4.51	4.36	4.49
05/27/2016	4.46	4.54	4.42	4.52
05/30/2016	4.52	4.58	4.48	4.56
05/31/2016	4.58	4.58	4.49	4.53
06/01/2016	4.45	4.46	4.35	4.35
06/02/2016	4.35	4.42	4.24	4.25
06/03/2016	4.36	4.42	4.31	4.41
06/06/2016	4.34	4.48	4.34	4.44
06/07/2016	4.51	4.64	4.5	4.62
06/08/2016	4.65	4.77	4.64	4.74
06/09/2016	4.83	4.88	4.76	4.81
06/10/2016	4.69	4.77	4.66	4.72
06/14/2016	4.57	4.58	4.38	4.39
06/15/2016	4.34	4.5	4.3	4.42
06/16/2016	4.36	4.42	4.25	4.25
06/17/2016	4.16	4.31	4.16	4.29
06/20/2016	4.43	4.7	4.43	4.7
06/21/2016	4.72	4.85	4.62	4.85
06/22/2016	4.87	5.03	4.85	4.92
06/23/2016	4.85	4.99	4.85	4.95
06/24/2016	4.98	5.06	4.47	4.68
06/27/2016	4.59	4.68	4.54	4.66
06/28/2016	4.51	4.56	4.38	4.54
06/29/2016	4.66	4.67	4.53	4.54
06/30/2016	4.69	4.72	4.61	4.64
07/01/2016	4.63	4.7	4.59	4.63
07/04/2016	4.6	4.77	4.6	4.75
07/05/2016	4.7	4.8	4.7	4.72
07/06/2016	4.59	4.61	4.47	4.57
07/07/2016	4.68	4.75	4.68	4.75
07/08/2016	4.61	4.76	4.58	4.76
07/11/2016	4.8	4.85	4.71	4.81
07/12/2016	4.77	4.78	4.68	4.7
07/13/2016	4.82	4.83	4.75	4.8
07/14/2016	4.75	4.79	4.71	4.75
07/15/2016	4.8	4.83	4.76	4.77
07/18/2016	4.82	4.85	4.79	4.85
07/19/2016	4.79	4.89	4.79	4.88
07/20/2016	4.82	4.86	4.8	4.86
07/21/2016	4.9	4.95	4.84	4.9
07/22/2016	4.83	4.9	4.8	4.83
07/25/2016	4.84	4.85	4.66	4.67
07/26/2016	4.58	4.59	4.42	4.56
07/27/2016	4.51	4.62	4.51	4.56
07/28/2016	4.5	4.51	4.45	4.46
07/29/2016	4.44	4.45	4.35	4.39
08/01/2016	4.42	4.5	4.42	4.49
08/02/2016	4.35	4.39	4.23	4.23
08/03/2016	4.27	4.39	4.26	4.3
08/04/2016	4.45	4.6	4.43	4.59
08/05/2016	4.66	4.71	4.64	4.66
08/08/2016	4.69	4.7	4.6	4.68
08/09/2016	4.7	4.8	4.7	4.76
08/10/2016	4.75	4.75	4.66	4.68
08/11/2016	4.59	4.62	4.53	4.55
08/12/2016	4.73	4.74	4.69	4.73
08/15/2016	4.68	4.79	4.62	4.78
08/16/2016	4.81	4.93	4.81	4.9
08/17/2016	4.93	4.96	4.83	4.94
08/18/2016	4.98	4.98	4.89	4.95
08/19/2016	4.96	5.07	4.85	4.85
08/22/2016	4.79	4.79	4.49	4.52
08/23/2016	4.51	4.62	4.44	4.52
08/24/2016	4.56	4.58	4.5	4.54
08/25/2016	4.47	4.5	4.41	4.44
08/26/2016	4.45	4.52	4.42	4.48
08/29/2016	4.48	4.49	4.43	4.49
08/30/2016	4.5	4.54	4.47	4.5
08/31/2016	4.45	4.48	4.4	4.44
09/01/2016	4.36	4.39	4.29	4.3
09/02/2016	4.26	4.31	4.21	4.3
09/05/2016	4.37	4.46	4.34	4.43
09/06/2016	4.48	4.48	4.41	4.42
09/07/2016	4.38	4.43	4.2	4.2
09/08/2016	4.18	4.2	4.07	4.08
09/09/2016	4.15	4.18	4	4
09/12/2016	3.86	3.88	3.76	3.79
09/13/2016	3.85	3.85	3.71	3.72
09/14/2016	3.66	3.66	3.49	3.51
09/15/2016	3.4	3.45	3.36	3.41
09/16/2016	3.5	3.59	3.47	3.48
09/19/2016	3.55	3.6	3.53	3.59
09/20/2016	3.59	3.6	3.5	3.53
09/21/2016	3.57	3.6	3.52	3.59
09/22/2016	3.69	3.72	3.66	3.69
09/23/2016	3.7	3.71	3.62	3.63
09/26/2016	3.57	3.63	3.53	3.56
09/27/2016	3.56	3.58	3.49	3.52
09/28/2016	3.5	3.52	3.41	3.41
09/29/2016	3.66	3.74	3.64	3.67
09/30/2016	3.69	3.7	3.56	3.61
10/03/2016	3.66	3.75	3.64	3.7
10/04/2016	3.73	3.8	3.72	3.8
10/05/2016	3.8	3.89	3.77	3.86
10/06/2016	3.93	4.02	3.92	4
10/07/2016	4.05	4.07	3.89	3.9
10/10/2016	3.88	3.89	3.78	3.79
10/11/2016	3.95	3.99	3.93	3.94
10/12/2016	3.86	3.88	3.82	3.84
10/13/2016	3.8	3.84	3.71	3.72
10/14/2016	3.7	3.76	3.66	3.71
10/17/2016	3.71	3.72	3.6	3.62
10/18/2016	3.62	3.69	3.61	3.66
10/19/2016	3.7	3.78	3.65	3.67
10/20/2016	3.77	3.85	3.76	3.82
10/21/2016	3.8	3.85	3.78	3.84
10/24/2016	3.87	3.87	3.71	3.73
10/25/2016	3.8	3.8	3.68	3.7
10/26/2016	3.65	3.66	3.55	3.59
10/27/2016	3.6	3.6	3.51	3.52
10/28/2016	3.56	3.6	3.53	3.56
10/31/2016	3.52	3.6	3.5	3.57
11/01/2016	3.5	3.51	3.44	3.51
11/02/2016	3.45	3.48	3.32	3.36
11/03/2016	3.3	3.41	3.3	3.37
11/04/2016	3.34	3.4	3.33	3.37
11/07/2016	3.35	3.53	3.35	3.5
11/08/2016	3.54	3.74	3.54	3.72
11/09/2016	3.75	3.76	3.31	3.44
11/10/2016	3.63	3.67	3.54	3.58
11/11/2016	3.75	3.89	3.75	3.81
11/14/2016	3.75	3.84	3.71	3.82
11/15/2016	3.8	4.01	3.78	4
11/16/2016	4.11	4.16	4.04	4.06
11/17/2016	3.98	4	3.91	3.95
11/18/2016	3.91	3.93	3.82	3.89
11/21/2016	3.92	4.05	3.91	4
11/22/2016	4.1	4.17	4.09	4.15
11/23/2016	4.15	4.23	4.12	4.21
11/24/2016	4.23	4.24	4.11	4.18
11/25/2016	4.2	4.24	4.16	4.19
11/28/2016	4.1	4.11	4.06	4.08
11/29/2016	4.11	4.13	4.01	4.05
11/30/2016	3.99	4.08	3.89	3.93
12/01/2016	4.3	4.45	4.29	4.39
12/02/2016	4.44	4.45	4.31	4.37
12/05/2016	4.32	4.42	4.26	4.4
12/06/2016	4.44	4.49	4.44	4.44
12/07/2016	4.4	4.45	4.34	4.36
12/08/2016	4.5	4.5	4.19	4.27
12/09/2016	4.31	4.33	4.26	4.3
12/12/2016	4.45	4.53	4.42	4.52
12/13/2016	4.5	4.62	4.46	4.54
12/14/2016	4.54	4.55	4.39	4.41
12/15/2016	4	4.04	3.92	3.94
12/16/2016	3.99	4.02	3.86	3.96
12/19/2016	3.99	4.01	3.97	3.98
12/20/2016	3.99	3.99	3.94	3.97
12/21/2016	4	4	3.97	3.97
12/22/2016	3.97	3.99	3.87	3.92
12/23/2016	3.95	3.96	3.92	3.95
12/28/2016	4	4.04	3.99	4.04
12/29/2016	4.01	4.05	3.99	4.02
12/30/2016	4.05	4.05	4	4.02

Menu

Create your free account now!

STO.AX: Santos Limited Historical Data

2016 Historical Chart

Average

Low

High