Seek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 26.900 | 26.900 | 26.250 | 26.310 | 24.559 | 1,936,281 |
| 2024-03-13 | 26.730 | 27.100 | 26.730 | 26.900 | 25.110 | 665,443 |
| 2024-03-12 | 26.560 | 26.980 | 26.560 | 26.610 | 24.839 | 528,450 |
| 2024-03-11 | 26.980 | 26.980 | 26.420 | 26.540 | 24.774 | 438,724 |
| 2024-03-08 | 26.830 | 27.200 | 26.690 | 27.100 | 25.297 | 551,819 |
| 2024-03-07 | 26.580 | 26.880 | 26.250 | 26.480 | 24.718 | 585,454 |
| 2024-03-06 | 26.340 | 26.390 | 25.840 | 26.260 | 24.513 | 586,720 |
| 2024-03-05 | 26.260 | 26.390 | 25.760 | 26.300 | 24.550 | 637,042 |
| 2024-03-04 | 26.230 | 26.480 | 25.720 | 26.260 | 24.513 | 542,818 |
| 2024-03-01 | 26.250 | 26.600 | 26.100 | 26.100 | 24.363 | 605,601 |
| 2024-02-29 | 26.000 | 26.370 | 25.870 | 26.230 | 24.485 | 1,343,398 |
| 2024-02-28 | 25.740 | 25.930 | 25.260 | 25.840 | 24.120 | 584,336 |
| 2024-02-27 | 25.660 | 25.760 | 25.450 | 25.620 | 23.915 | 364,091 |
| 2024-02-26 | 25.440 | 25.920 | 25.180 | 25.610 | 23.906 | 508,656 |
| 2024-02-23 | 25.860 | 25.980 | 25.190 | 25.370 | 23.682 | 594,856 |
| 2024-02-22 | 25.890 | 26.260 | 25.610 | 25.610 | 23.906 | 645,531 |
| 2024-02-21 | 26.350 | 26.930 | 25.820 | 25.880 | 24.158 | 1,919,488 |
| 2024-02-20 | 25.430 | 26.380 | 25.410 | 26.210 | 24.466 | 1,640,018 |
| 2024-02-19 | 25.140 | 25.470 | 25.000 | 25.380 | 23.691 | 758,647 |
| 2024-02-16 | 25.000 | 25.800 | 24.800 | 25.350 | 23.663 | 1,457,270 |
| 2024-02-15 | 24.630 | 25.150 | 24.520 | 24.760 | 23.112 | 2,095,008 |
| 2024-02-14 | 25.050 | 25.620 | 23.805 | 24.280 | 22.664 | 3,030,140 |
| 2024-02-13 | 23.710 | 25.960 | 23.260 | 25.620 | 23.915 | 4,327,637 |
| 2024-02-12 | 26.770 | 27.100 | 26.620 | 26.840 | 25.054 | 352,690 |
| 2024-02-09 | 26.300 | 26.780 | 26.180 | 26.750 | 24.970 | 1,624,740 |
| 2024-02-08 | 26.010 | 26.480 | 25.960 | 26.230 | 24.485 | 559,125 |
| 2024-02-07 | 25.750 | 26.210 | 25.710 | 26.020 | 24.289 | 480,549 |
| 2024-02-06 | 25.720 | 25.880 | 25.430 | 25.820 | 24.102 | 514,681 |
| 2024-02-05 | 25.770 | 26.150 | 25.670 | 25.970 | 24.242 | 719,981 |
| 2024-02-02 | 25.170 | 26.030 | 25.110 | 26.030 | 24.298 | 756,055 |
| 2024-02-01 | 25.110 | 25.170 | 24.680 | 24.960 | 23.299 | 624,934 |
| 2024-01-31 | 25.300 | 25.460 | 25.030 | 25.450 | 23.756 | 808,660 |
| 2024-01-30 | 25.530 | 25.600 | 25.270 | 25.310 | 23.626 | 465,830 |
| 2024-01-29 | 25.140 | 25.590 | 25.010 | 25.170 | 23.495 | 640,231 |
| 2024-01-25 | 25.500 | 25.640 | 25.360 | 25.560 | 23.859 | 441,449 |
| 2024-01-24 | 25.540 | 25.640 | 25.340 | 25.500 | 23.803 | 488,669 |
| 2024-01-23 | 25.260 | 25.670 | 25.210 | 25.550 | 23.850 | 496,538 |
| 2024-01-22 | 25.340 | 25.600 | 25.150 | 25.330 | 23.644 | 625,135 |
| 2024-01-19 | 25.130 | 25.500 | 25.130 | 25.230 | 23.551 | 871,101 |
| 2024-01-18 | 24.700 | 25.000 | 24.600 | 24.860 | 23.206 | 937,059 |
| 2024-01-17 | 25.160 | 25.400 | 24.550 | 24.950 | 23.290 | 995,980 |
| 2024-01-16 | 25.700 | 25.790 | 25.445 | 25.560 | 23.859 | 535,433 |
| 2024-01-15 | 25.900 | 26.030 | 25.815 | 25.910 | 24.186 | 33,264 |
| 2024-01-12 | 25.690 | 26.040 | 25.630 | 25.900 | 24.177 | 348,223 |
| 2024-01-11 | 26.250 | 26.260 | 25.910 | 26.010 | 24.279 | 548,813 |
| 2024-01-10 | 26.140 | 26.260 | 25.920 | 25.950 | 24.223 | 1,206,301 |
| 2024-01-09 | 26.260 | 26.390 | 26.050 | 26.050 | 24.317 | 345,793 |
| 2024-01-08 | 25.690 | 25.930 | 25.650 | 25.660 | 23.952 | 372,898 |
| 2024-01-05 | 25.920 | 26.020 | 25.700 | 25.820 | 24.102 | 249,424 |
| 2024-01-04 | 25.780 | 26.050 | 25.655 | 25.920 | 24.195 | 548,591 |
| 2024-01-03 | 26.230 | 26.540 | 25.800 | 25.920 | 24.195 | 705,711 |
| 2024-01-02 | 26.800 | 26.980 | 26.755 | 26.870 | 25.082 | 320,009 |
| 2023-12-29 | 26.550 | 26.730 | 26.420 | 26.730 | 24.951 | 417,555 |
| 2023-12-28 | 26.700 | 26.730 | 26.450 | 26.580 | 24.811 | 240,405 |
| 2023-12-27 | 26.910 | 26.910 | 26.270 | 26.380 | 24.625 | 234,358 |
| 2023-12-22 | 26.130 | 26.390 | 26.010 | 26.130 | 24.391 | 554,753 |
| 2023-12-21 | 25.960 | 26.100 | 25.690 | 26.010 | 24.279 | 686,738 |
| 2023-12-20 | 26.080 | 26.320 | 25.860 | 26.100 | 24.363 | 701,058 |
| 2023-12-19 | 25.370 | 25.865 | 25.240 | 25.750 | 24.036 | 756,340 |
| 2023-12-18 | 25.100 | 25.480 | 24.980 | 25.250 | 23.570 | 430,330 |
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.