STO.AX: Santos Limited Historical Data

2018 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 5.9951

CLOSE 6.0018

Low

LOW 4.74

High

HIGH 7.48

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	5.44	5.48	5.41	5.46
01/03/2018	5.43	5.46	5.4	5.45
01/04/2018	5.5	5.54	5.43	5.45
01/05/2018	5.47	5.58	5.47	5.55
01/08/2018	5.55	5.6	5.54	5.59
01/09/2018	5.58	5.62	5.56	5.59
01/10/2018	5.61	5.67	5.53	5.6
01/11/2018	5.55	5.58	5.49	5.56
01/12/2018	5.55	5.6	5.47	5.52
01/15/2018	5.5	5.55	5.43	5.45
01/16/2018	5.4	5.4	5.31	5.33
01/17/2018	5.26	5.35	5.24	5.29
01/18/2018	5.28	5.31	5.21	5.21
01/19/2018	5.21	5.27	5.13	5.14
01/22/2018	5.11	5.17	5.05	5.12
01/23/2018	5.12	5.23	5.12	5.18
01/24/2018	5.25	5.32	5.24	5.24
01/25/2018	5.23	5.29	5.18	5.2
01/29/2018	5.24	5.28	5.17	5.25
01/30/2018	5.17	5.2	5.12	5.16
01/31/2018	5.06	5.15	5.05	5.1
02/01/2018	5.13	5.18	5.12	5.15
02/02/2018	5.19	5.38	5.18	5.37
02/05/2018	5.2	5.21	5.15	5.18
02/06/2018	4.94	4.99	4.91	4.95
02/07/2018	4.98	5.06	4.97	5.03
02/08/2018	4.91	4.97	4.91	4.95
02/09/2018	4.81	4.86	4.79	4.84
02/12/2018	4.8	4.86	4.74	4.82
02/13/2018	4.84	4.9	4.82	4.86
02/14/2018	4.78	4.9	4.78	4.88
02/15/2018	4.89	5.09	4.89	5.08
02/16/2018	5.1	5.11	5.01	5.04
02/19/2018	5.03	5.18	5.02	5.17
02/20/2018	5.13	5.2	5.12	5.18
02/21/2018	5.06	5.13	5.01	5.02
02/22/2018	5.08	5.15	5.06	5.13
02/23/2018	5.19	5.2	5.12	5.12
02/26/2018	5.19	5.19	5.06	5.07
02/27/2018	5.07	5.09	4.98	5.01
02/28/2018	4.98	5.07	4.97	5.04
03/01/2018	4.99	5	4.94	4.97
03/02/2018	4.92	4.97	4.89	4.92
03/05/2018	4.87	4.94	4.86	4.89
03/06/2018	4.98	5.1	4.98	5.06
03/07/2018	5.01	5.06	4.92	4.93
03/08/2018	4.94	4.95	4.88	4.91
03/09/2018	4.87	4.91	4.86	4.89
03/12/2018	4.97	4.99	4.92	4.98
03/13/2018	4.95	5	4.92	4.93
03/14/2018	4.86	4.9	4.85	4.86
03/15/2018	4.8	4.91	4.8	4.89
03/16/2018	4.9	4.94	4.87	4.89
03/19/2018	4.93	5.04	4.93	5.03
03/20/2018	5.01	5.03	4.96	5.01
03/21/2018	5.05	5.1	5.04	5.07
03/22/2018	5.1	5.18	5.09	5.13
03/23/2018	5.04	5.08	5	5.08
03/26/2018	5.05	5.18	5.05	5.12
03/27/2018	5.14	5.19	5.13	5.19
03/28/2018	5.13	5.17	5.11	5.13
03/29/2018	5.15	5.18	5.05	5.07
04/03/2018	6.1	6.2	5.84	5.89
04/04/2018	5.86	5.93	5.81	5.84
04/05/2018	5.82	5.86	5.8	5.85
04/06/2018	5.83	5.94	5.8	5.88
04/09/2018	5.85	5.92	5.85	5.9
04/10/2018	5.87	5.94	5.86	5.94
04/11/2018	5.9	5.98	5.9	5.97
04/12/2018	5.98	6	5.93	5.97
04/13/2018	5.94	5.97	5.9	5.91
04/16/2018	5.91	5.98	5.91	5.93
04/17/2018	5.93	5.98	5.92	5.93
04/18/2018	5.95	5.98	5.94	5.98
04/19/2018	5.99	6.01	5.92	6
04/20/2018	5.95	6.04	5.95	6
04/23/2018	6.05	6.1	6.01	6.01
04/24/2018	6.07	6.15	6.06	6.13
04/26/2018	6.2	6.2	6.16	6.2
04/27/2018	6.25	6.28	6.17	6.24
04/30/2018	6.19	6.2	5.97	6.14
05/01/2018	6.14	6.2	6.14	6.16
05/02/2018	6.19	6.23	6.13	6.2
05/03/2018	6.22	6.25	6.18	6.22
05/04/2018	6.2	6.24	6.17	6.2
05/07/2018	6.24	6.27	6.1	6.12
05/08/2018	6.2	6.24	6.02	6.05
05/09/2018	6.15	6.25	6.14	6.25
05/10/2018	6.25	6.3	6.19	6.26
05/11/2018	6.26	6.29	6.19	6.2
05/14/2018	6.28	6.3	6.22	6.25
05/15/2018	6.25	6.29	6.18	6.23
05/16/2018	6.27	6.38	6.25	6.32
05/17/2018	6.31	6.32	6.16	6.2
05/18/2018	6.2	6.29	6.19	6.25
05/21/2018	6.41	6.46	6.3	6.36
05/22/2018	6.38	6.44	6.38	6.44
05/23/2018	5.88	5.92	5.82	5.9
05/24/2018	5.83	5.95	5.78	5.9
05/25/2018	5.84	5.91	5.77	5.89
05/28/2018	5.75	5.81	5.62	5.68
05/29/2018	5.63	5.65	5.55	5.58
05/30/2018	5.55	5.73	5.55	5.67
05/31/2018	5.78	5.89	5.74	5.86
06/01/2018	5.78	5.89	5.75	5.81
06/04/2018	5.76	5.85	5.73	5.77
06/05/2018	5.7	5.72	5.63	5.65
06/06/2018	5.6	5.81	5.6	5.78
06/07/2018	5.85	6.03	5.82	6
06/08/2018	6	6.01	5.87	5.89
06/12/2018	5.9	5.96	5.85	5.93
06/13/2018	5.9	5.91	5.82	5.86
06/14/2018	5.81	5.86	5.74	5.82
06/15/2018	5.88	5.98	5.86	5.98
06/18/2018	5.87	5.96	5.81	5.94
06/19/2018	6	6.07	5.96	5.99
06/20/2018	6.1	6.2	6.08	6.17
06/21/2018	6.21	6.21	6.14	6.15
06/22/2018	6.1	6.13	5.93	5.94
06/25/2018	6.08	6.09	6.01	6.04
06/26/2018	6	6.01	5.93	5.99
06/27/2018	6.1	6.18	6.07	6.12
06/28/2018	6.12	6.28	6.12	6.28
06/29/2018	6.24	6.29	6.15	6.27
07/02/2018	6.28	6.28	6.14	6.15
07/03/2018	6.15	6.24	6.12	6.22
07/04/2018	6.21	6.22	6.15	6.22
07/05/2018	6.25	6.27	6.2	6.24
07/06/2018	6.28	6.38	6.26	6.35
07/09/2018	6.35	6.37	6.3	6.37
07/10/2018	6.4	6.47	6.31	6.33
07/11/2018	6.35	6.37	6.23	6.23
07/12/2018	6.12	6.26	6.11	6.21
07/13/2018	6.2	6.24	6.16	6.16
07/16/2018	6.14	6.15	6.04	6.09
07/17/2018	6.04	6.05	5.94	5.96
07/18/2018	5.96	6.05	5.95	5.96
07/19/2018	5.99	6.08	5.93	6.06
07/20/2018	6.14	6.21	6.11	6.21
07/23/2018	6.15	6.24	6.15	6.2
07/24/2018	6.16	6.25	6.16	6.2
07/25/2018	6.25	6.25	6.15	6.17
07/26/2018	6.23	6.34	6.22	6.31
07/27/2018	6.35	6.38	6.3	6.38
07/30/2018	6.34	6.4	6.34	6.4
07/31/2018	6.4	6.43	6.36	6.38
08/01/2018	6.38	6.42	6.35	6.38
08/02/2018	6.4	6.4	6.28	6.3
08/03/2018	6.4	6.4	6.33	6.33
08/06/2018	6.33	6.39	6.27	6.38
08/07/2018	6.4	6.56	6.38	6.56
08/08/2018	6.58	6.69	6.57	6.63
08/09/2018	6.59	6.62	6.44	6.48
08/10/2018	6.51	6.54	6.35	6.36
08/13/2018	6.35	6.46	6.35	6.41
08/14/2018	6.41	6.47	6.36	6.37
08/15/2018	6.42	6.45	6.33	6.39
08/16/2018	6.31	6.31	6.19	6.24
08/17/2018	6.21	6.26	6.18	6.21
08/20/2018	6.21	6.31	6.21	6.26
08/21/2018	6.28	6.32	6.23	6.28
08/22/2018	6.25	6.31	6.19	6.27
08/23/2018	6.75	7	6.72	6.98
08/24/2018	6.98	7.03	6.83	6.89
08/27/2018	6.87	6.91	6.79	6.8
08/28/2018	6.78	6.84	6.72	6.8
08/29/2018	6.75	6.88	6.75	6.79
08/30/2018	6.78	6.8	6.75	6.77
08/31/2018	6.8	6.84	6.75	6.78
09/03/2018	6.79	6.82	6.75	6.81
09/04/2018	6.79	6.79	6.63	6.72
09/05/2018	6.74	6.84	6.72	6.76
09/06/2018	6.69	6.75	6.64	6.69
09/07/2018	6.59	6.65	6.49	6.65
09/10/2018	6.59	6.78	6.56	6.73
09/11/2018	6.7	6.76	6.69	6.75
09/12/2018	6.83	6.95	6.83	6.93
09/13/2018	6.9	6.98	6.89	6.94
09/14/2018	6.94	7.02	6.9	6.97
09/17/2018	6.99	7.09	6.97	7.08
09/18/2018	7.02	7.05	6.93	6.95
09/19/2018	7.04	7.12	6.99	7.1
09/20/2018	7.05	7.1	7	7.08
09/21/2018	7.05	7.12	7.01	7.01
09/24/2018	7	7.16	6.98	7.13
09/25/2018	7.21	7.45	7.2	7.33
09/26/2018	7.33	7.47	7.2	7.25
09/27/2018	7.25	7.42	7.25	7.33
09/28/2018	7.35	7.44	7.26	7.26
10/01/2018	7.28	7.33	7.24	7.27
10/02/2018	7.38	7.4	7.27	7.31
10/03/2018	7.31	7.38	7.3	7.35
10/04/2018	7.4	7.47	7.39	7.45
10/05/2018	7.34	7.48	7.27	7.46
10/08/2018	7.45	7.46	7.28	7.3
10/09/2018	7.25	7.32	7.21	7.29
10/10/2018	7.3	7.41	7.28	7.38
10/11/2018	7.2	7.21	6.93	6.97
10/12/2018	6.8	6.89	6.76	6.89
10/15/2018	6.82	7.1	6.82	7.09
10/16/2018	7.15	7.18	7.03	7.06
10/17/2018	7.07	7.09	6.99	7.05
10/18/2018	7.02	7.04	6.93	7.03
10/19/2018	6.96	7.12	6.96	7.1
10/22/2018	7.08	7.18	7.07	7.13
10/23/2018	7.16	7.24	6.86	6.93
10/24/2018	6.79	6.79	6.69	6.76
10/25/2018	6.63	6.71	6.59	6.65
10/26/2018	6.61	6.7	6.5	6.63
10/29/2018	6.55	6.66	6.55	6.62
10/30/2018	6.52	6.69	6.5	6.67
10/31/2018	6.62	6.68	6.56	6.64
11/01/2018	6.64	6.68	6.5	6.56
11/02/2018	6.44	6.48	6.36	6.47
11/05/2018	6.37	6.44	6.35	6.37
11/06/2018	6.36	6.53	6.35	6.5
11/07/2018	6.44	6.53	6.4	6.48
11/08/2018	6.5	6.57	6.48	6.49
11/09/2018	6.44	6.5	6.36	6.42
11/12/2018	6.35	6.61	6.35	6.5
11/13/2018	6.36	6.46	6.35	6.38
11/14/2018	6.24	6.3	6.03	6.06
11/15/2018	6.09	6.22	6.08	6.21
11/16/2018	6.3	6.35	6.17	6.17
11/19/2018	6.1	6.11	6.05	6.1
11/20/2018	6.15	6.15	5.96	5.98
11/21/2018	5.76	5.8	5.69	5.72
11/22/2018	5.7	5.82	5.68	5.78
11/23/2018	5.75	5.79	5.7	5.76
11/26/2018	5.63	5.64	5.45	5.49
11/27/2018	5.58	5.66	5.53	5.6
11/28/2018	5.64	5.66	5.53	5.59
11/29/2018	5.57	5.69	5.55	5.64
11/30/2018	5.68	5.72	5.52	5.52
12/03/2018	5.65	6.01	5.64	6
12/04/2018	5.96	5.99	5.81	5.85
12/05/2018	5.75	5.82	5.63	5.72
12/06/2018	5.69	5.75	5.62	5.64
12/07/2018	5.64	5.73	5.56	5.61
12/10/2018	5.58	5.74	5.53	5.69
12/11/2018	5.7	5.72	5.59	5.65
12/12/2018	5.69	5.8	5.67	5.69
12/13/2018	5.73	5.77	5.6	5.63
12/14/2018	5.65	5.69	5.46	5.5
12/17/2018	5.5	5.58	5.46	5.55
12/18/2018	5.43	5.48	5.42	5.42
12/19/2018	5.3	5.32	5.2	5.22
12/20/2018	5.28	5.28	5.21	5.21
12/21/2018	5.25	5.29	5.15	5.2
12/24/2018	5.16	5.29	5.15	5.24
12/27/2018	5.41	5.47	5.36	5.38
12/28/2018	5.42	5.47	5.33	5.47
12/31/2018	5.54	5.58	5.46	5.48

Menu

Create your free account now!

STO.AX: Santos Limited Historical Data

2018 Historical Chart

Average

Low

High