Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	25.130	25.360	25.010	25.120	23.448	1,721,914
2023-12-14	25.000	25.350	24.630	25.160	23.486	803,382
2023-12-13	24.730	24.810	24.340	24.530	22.898	537,603
2023-12-12	24.500	24.740	24.260	24.570	22.935	844,590
2023-12-11	24.950	24.950	24.440	24.590	22.954	538,601
2023-12-08	25.010	25.140	24.440	24.830	23.178	467,036
2023-12-07	24.660	24.920	24.600	24.800	23.150	632,348
2023-12-06	23.910	24.690	23.650	24.540	22.907	874,973
2023-12-05	24.060	24.140	23.490	23.760	22.179	754,698
2023-12-04	24.090	24.260	23.900	24.180	22.571	853,112
2023-12-01	23.300	23.830	23.280	23.830	22.244	876,732
2023-11-30	23.530	23.880	23.080	23.880	22.291	2,303,611
2023-11-29	22.800	23.490	22.700	23.380	21.824	691,100
2023-11-28	23.020	23.150	22.800	22.800	21.283	509,286
2023-11-27	22.890	22.980	22.490	22.780	21.264	581,075
2023-11-24	23.080	23.150	22.840	22.890	21.367	293,767
2023-11-23	23.110	23.390	23.020	23.020	21.488	1,345,834
2023-11-22	23.640	23.650	23.050	23.050	21.516	539,574
2023-11-21	23.750	23.750	23.320	23.620	22.048	1,075,309
2023-11-20	23.220	23.630	23.200	23.490	21.927	706,669
2023-11-17	23.270	23.500	23.020	23.180	21.638	1,649,271
2023-11-16	23.750	24.230	23.165	23.180	21.638	1,499,217
2023-11-15	23.000	23.490	22.600	23.310	21.759	1,348,466
2023-11-14	21.990	22.340	21.520	21.990	20.527	657,151
2023-11-13	21.910	21.920	21.370	21.520	20.088	423,969
2023-11-10	22.250	22.280	21.780	21.780	20.331	669,279
2023-11-09	22.590	22.690	22.300	22.430	20.937	401,635
2023-11-08	22.450	22.600	22.250	22.400	20.909	787,226
2023-11-07	22.070	22.200	21.870	22.090	20.620	418,095
2023-11-06	21.930	22.270	21.800	22.060	20.592	891,570
2023-11-03	21.890	22.040	21.650	21.800	20.349	986,774
2023-11-02	21.050	21.680	21.050	21.640	20.200	703,819
2023-11-01	20.570	20.800	20.530	20.770	19.388	556,241
2023-10-31	20.440	20.690	20.420	20.610	19.239	839,839
2023-10-30	20.280	20.680	20.135	20.460	19.099	644,018
2023-10-27	20.780	20.860	20.460	20.460	19.099	654,662
2023-10-26	20.890	20.990	20.530	20.790	19.407	1,173,657
2023-10-25	21.590	21.720	21.270	21.300	19.883	859,443
2023-10-24	21.660	21.730	21.480	21.480	20.051	587,787
2023-10-23	21.820	21.980	21.610	21.740	20.293	391,566
2023-10-20	22.130	22.290	21.960	21.990	20.527	627,595
2023-10-19	22.540	22.610	22.060	22.440	20.947	715,513
2023-10-18	23.100	23.250	22.690	22.870	21.348	754,836
2023-10-17	22.990	23.070	22.760	22.960	21.432	611,206
2023-10-16	22.740	23.000	22.600	22.660	21.152	951,218
2023-10-13	23.170	23.420	23.065	23.100	21.563	901,092
2023-10-12	23.100	23.550	23.000	23.470	21.908	1,431,763
2023-10-11	22.630	22.820	22.340	22.740	21.227	1,006,883
2023-10-10	22.310	22.510	22.010	22.440	20.947	992,983
2023-10-09	21.950	22.130	21.810	21.990	20.527	896,639
2023-10-06	21.910	22.030	21.800	21.950	20.489	611,002
2023-10-05	21.630	21.940	21.490	21.910	20.452	907,589
2023-10-04	21.540	21.760	21.345	21.370	19.948	861,621
2023-10-03	21.730	21.890	21.590	21.780	20.331	1,639,195
2023-10-02	22.110	22.430	22.040	22.160	20.685	717,198
2023-09-29	21.720	22.220	21.680	22.070	20.601	1,111,404
2023-09-28	21.710	22.230	21.530	21.760	20.312	1,181,823
2023-09-27	21.600	22.000	21.540	22.000	20.536	1,332,194
2023-09-26	21.890	21.930	21.600	21.790	20.340	616,146
2023-09-25	21.450	21.970	21.400	21.970	20.508	578,229

← NewerPage 13 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.