Seek Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	22.200	22.400	21.870	22.070	20.901	1,204,600
2024-09-03	22.920	23.060	22.800	22.920	21.555	794,704
2024-09-02	22.970	23.100	22.620	22.930	21.564	573,836
2024-08-30	23.250	23.280	23.000	23.050	21.677	1,300,395
2024-08-29	23.020	23.210	22.750	23.080	21.705	1,261,104
2024-08-28	23.320	23.475	22.960	23.250	21.865	1,707,254
2024-08-27	23.000	23.750	22.990	23.510	22.110	1,825,665
2024-08-26	22.590	23.100	22.530	23.100	21.724	1,579,574
2024-08-23	21.690	22.130	21.500	22.130	20.812	1,762,596
2024-08-22	21.620	21.840	21.505	21.720	20.426	751,605
2024-08-21	21.310	21.570	21.050	21.570	20.285	1,118,190
2024-08-20	21.890	21.900	21.350	21.430	20.154	872,969
2024-08-19	21.840	22.170	21.640	21.830	20.530	1,444,545
2024-08-16	21.430	21.920	21.410	21.920	20.614	2,595,956
2024-08-15	20.420	21.040	20.240	21.040	19.787	1,548,946
2024-08-14	21.040	21.410	20.360	20.360	19.147	4,321,646
2024-08-13	20.310	20.660	19.610	20.660	19.429	7,050,650
2024-08-12	21.930	22.300	21.760	22.130	20.812	1,249,579
2024-08-09	21.450	21.945	21.310	21.810	20.511	1,426,709
2024-08-08	20.960	21.220	20.880	21.060	19.806	999,148
2024-08-07	20.540	21.170	20.470	21.020	19.768	1,172,145
2024-08-06	21.200	21.300	20.465	20.530	19.307	1,769,778
2024-08-05	21.540	21.655	21.170	21.250	19.984	1,121,270
2024-08-02	22.100	22.260	21.700	22.030	20.718	2,149,827
2024-08-01	22.110	22.685	22.030	22.550	21.207	2,197,846
2024-07-31	20.920	21.970	20.780	21.970	20.661	2,102,698
2024-07-30	20.480	20.820	20.335	20.780	19.542	863,362
2024-07-29	20.610	20.875	20.510	20.680	19.448	882,584
2024-07-26	20.060	20.760	20.010	20.590	19.364	1,121,196
2024-07-25	19.700	20.275	19.500	20.200	18.997	1,819,479
2024-07-24	20.720	20.870	20.380	20.540	19.317	1,140,111
2024-07-23	21.110	21.380	20.660	20.770	19.533	1,226,928
2024-07-22	21.020	21.130	20.890	20.890	19.646	974,924
2024-07-19	21.060	21.430	20.890	21.280	20.013	1,492,422
2024-07-18	21.280	21.580	21.080	21.400	20.125	926,190
2024-07-17	21.540	21.710	21.080	21.440	20.163	1,607,684
2024-07-16	21.470	21.610	21.320	21.510	20.229	1,237,816
2024-07-15	20.840	21.600	20.800	21.540	20.257	1,876,440
2024-07-12	20.280	20.980	20.200	20.720	19.486	1,789,577
2024-07-11	20.100	20.260	19.870	20.060	18.865	1,441,643
2024-07-10	19.730	19.970	19.480	19.940	18.752	2,511,557
2024-07-09	19.910	20.040	19.785	19.840	18.658	1,788,064
2024-07-08	20.220	20.310	19.955	20.000	18.809	1,138,082
2024-07-05	20.080	20.360	20.030	20.260	19.053	1,257,317
2024-07-04	20.570	20.660	19.910	20.080	18.884	2,019,360
2024-07-03	21.000	21.030	20.340	20.360	19.147	2,031,961
2024-07-02	21.120	21.240	20.920	20.920	19.674	1,530,952
2024-07-01	21.100	21.200	20.910	21.110	19.853	1,594,425
2024-06-28	21.760	21.830	21.250	21.360	20.088	1,585,784
2024-06-27	21.430	21.680	21.360	21.680	20.389	878,986
2024-06-26	22.130	22.170	21.665	21.760	20.464	1,233,383
2024-06-25	22.150	22.230	21.960	22.040	20.727	982,788
2024-06-24	22.680	22.730	21.950	21.970	20.661	699,007
2024-06-21	22.580	22.590	22.260	22.360	21.028	1,988,310
2024-06-20	22.560	22.750	22.370	22.420	21.085	885,260
2024-06-19	22.890	22.890	22.530	22.700	21.348	659,141
2024-06-18	23.200	23.330	22.870	22.920	21.555	571,655
2024-06-17	23.080	23.100	22.930	23.000	21.630	530,100
2024-06-14	23.350	23.470	23.060	23.060	21.687	615,042
2024-06-13	23.380	23.630	23.340	23.370	21.978	851,910

← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-02	0.2500 AUD
2026-03-17	0.2700 AUD
2025-09-03	0.2200 AUD
2025-03-18	0.2400 AUD
2024-09-04	0.1600 AUD
2024-03-19	0.1900 AUD
2023-09-06	0.2300 AUD
2023-03-22	0.2400 AUD
2022-09-07	0.2100 AUD
2022-03-23	0.2300 AUD
2021-09-08	0.2000 AUD
2021-05-10	0.2000 AUD
2020-03-25	0.1300 AUD
2019-09-11	0.2200 AUD
2019-03-25	0.2400 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.