Sea Forest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1.630 | 1.630 | 1.580 | 1.580 | 1.580 | 10,768 |
| 2026-10-19 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 25 |
| 2026-10-16 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2026-10-15 | 1.660 | 1.660 | 1.575 | 1.600 | 1.600 | 43,248 |
| 2026-10-14 | 1.700 | 1.730 | 1.600 | 1.650 | 1.650 | 16,317 |
| 2026-10-13 | 1.760 | 1.760 | 1.705 | 1.705 | 1.705 | 36,718 |
| 2026-10-12 | 1.765 | 1.765 | 1.740 | 1.750 | 1.750 | 31,975 |
| 2026-10-09 | 1.740 | 1.750 | 1.555 | 1.750 | 1.750 | 29,696 |
| 2026-10-08 | 1.800 | 1.800 | 1.720 | 1.740 | 1.740 | 93,986 |
| 2026-10-07 | 1.800 | 1.960 | 1.772 | 1.830 | 1.830 | 184,009 |
| 2026-10-06 | 1.580 | 1.585 | 1.550 | 1.565 | 1.565 | 5,640 |
| 2026-10-05 | 1.615 | 1.630 | 1.540 | 1.540 | 1.540 | 5,103 |
| 2026-10-02 | 1.550 | 1.630 | 1.550 | 1.615 | 1.615 | 67,405 |
| 2026-10-01 | 1.530 | 1.540 | 1.500 | 1.540 | 1.540 | 23,896 |
| 2026-09-30 | 1.535 | 1.535 | 1.450 | 1.515 | 1.515 | 28,674 |
| 2026-09-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 5,726 |
| 2026-09-28 | 1.470 | 1.550 | 1.380 | 1.550 | 1.550 | 130,870 |
| 2026-09-25 | 1.550 | 1.550 | 1.445 | 1.445 | 1.445 | 27,084 |
| 2026-09-24 | 1.518 | 1.535 | 1.500 | 1.535 | 1.535 | 27,973 |
| 2026-09-23 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 15,179 |
| 2026-09-22 | 1.580 | 1.600 | 1.580 | 1.580 | 1.580 | 36,195 |
| 2026-09-21 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 84,346 |
| 2026-09-18 | 1.555 | 1.560 | 1.548 | 1.560 | 1.560 | 8,339 |
| 2026-09-17 | 1.585 | 1.585 | 1.540 | 1.540 | 1.540 | 7,294 |
| 2026-09-16 | 1.600 | 1.600 | 1.580 | 1.580 | 1.580 | 12,621 |
| 2026-09-15 | 1.570 | 1.570 | 1.550 | 1.560 | 1.560 | 4,910 |
| 2026-09-14 | 1.580 | 1.655 | 1.563 | 1.565 | 1.565 | 7,497 |
| 2026-09-11 | 1.600 | 1.600 | 1.550 | 1.580 | 1.580 | 7,469 |
| 2026-09-10 | 1.600 | 1.600 | 1.570 | 1.580 | 1.580 | 12,178 |
| 2026-09-09 | 1.600 | 1.600 | 1.595 | 1.600 | 1.600 | 14,611 |
| 2026-09-08 | 1.540 | 1.595 | 1.525 | 1.595 | 1.595 | 2,639 |
| 2026-09-07 | 1.565 | 1.565 | 1.510 | 1.525 | 1.525 | 10,603 |
| 2026-09-04 | 1.555 | 1.600 | 1.550 | 1.550 | 1.550 | 13,708 |
| 2026-09-03 | 1.590 | 1.590 | 1.475 | 1.550 | 1.550 | 57,433 |
| 2026-09-02 | 1.600 | 1.600 | 1.540 | 1.540 | 1.540 | 29,896 |
| 2026-09-01 | 1.650 | 1.650 | 1.550 | 1.600 | 1.600 | 136,623 |
| 2026-08-31 | 1.990 | 1.990 | 1.650 | 1.720 | 1.720 | 215,960 |
| 2026-08-28 | 2.080 | 2.080 | 1.990 | 2.000 | 2.000 | 34,058 |
| 2026-08-27 | 2.000 | 2.000 | 1.905 | 1.905 | 1.905 | 18,169 |
| 2026-08-26 | 1.915 | 1.990 | 1.915 | 1.990 | 1.990 | 1,116 |
| 2026-08-25 | 1.900 | 1.900 | 1.875 | 1.900 | 1.900 | 23,933 |
| 2026-08-24 | 1.850 | 1.990 | 1.850 | 1.990 | 1.990 | 2,452 |
| 2026-08-21 | 2.020 | 2.030 | 1.800 | 1.810 | 1.810 | 24,063 |
| 2026-08-20 | 2.030 | 2.050 | 2.030 | 2.030 | 2.030 | 12,568 |
| 2026-08-19 | 2.020 | 2.040 | 1.990 | 2.030 | 2.030 | 2,427 |
| 2026-08-18 | 2.050 | 2.070 | 2.000 | 2.000 | 2.000 | 17,475 |
| 2026-08-17 | 2.060 | 2.060 | 2.040 | 2.050 | 2.050 | 1,525 |
| 2026-08-14 | 2.070 | 2.070 | 2.040 | 2.040 | 2.040 | 1,102 |
| 2026-08-13 | 2.080 | 2.090 | 2.070 | 2.070 | 2.070 | 2,519 |
| 2026-08-12 | 2.100 | 2.100 | 2.080 | 2.090 | 2.090 | 577 |
| 2026-08-11 | 2.140 | 2.140 | 2.100 | 2.100 | 2.100 | 3,516 |
| 2026-08-10 | 2.170 | 2.190 | 2.100 | 2.130 | 2.130 | 23,498 |
| 2026-08-07 | 2.180 | 2.180 | 2.170 | 2.170 | 2.170 | 153 |
| 2026-08-06 | 2.190 | 2.190 | 2.170 | 2.170 | 2.170 | 1,832 |
| 2026-08-05 | 2.210 | 2.220 | 2.160 | 2.200 | 2.200 | 52,750 |
| 2026-08-04 | 2.250 | 2.250 | 2.220 | 2.240 | 2.240 | 2,902 |
| 2026-08-03 | 2.210 | 2.210 | 2.200 | 2.210 | 2.210 | 4,666 |
| 2026-07-31 | 2.190 | 2.210 | 2.180 | 2.210 | 2.210 | 11,528 |
| 2026-07-30 | 2.170 | 2.200 | 2.150 | 2.180 | 2.180 | 23,844 |
| 2026-07-29 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 4,511 |
Page 1 of 4 · 228 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.