Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	21.230	21.590	21.020	21.590	20.153	912,866
2023-09-21	21.640	21.880	21.510	21.680	20.237	1,097,812
2023-09-20	21.600	22.040	21.570	21.930	20.471	1,235,493
2023-09-19	21.540	21.790	21.450	21.620	20.181	800,001
2023-09-18	22.130	22.130	21.780	21.780	20.331	454,642
2023-09-15	22.460	22.600	22.360	22.360	20.872	1,309,851
2023-09-14	22.160	22.210	21.990	22.090	20.620	936,294
2023-09-13	22.110	22.160	21.780	22.090	20.620	745,312
2023-09-12	22.360	22.400	22.040	22.180	20.704	1,185,010
2023-09-11	22.530	22.580	22.300	22.410	20.919	599,508
2023-09-08	22.580	22.685	22.465	22.530	21.031	719,306
2023-09-07	22.380	22.630	22.120	22.500	21.003	912,480
2023-09-06	22.500	22.620	22.350	22.560	21.059	805,933
2023-09-05	22.740	22.870	22.590	22.840	21.105	921,660
2023-09-04	23.220	23.330	22.785	22.840	21.105	469,342
2023-09-01	23.410	23.495	23.020	23.130	21.373	787,479
2023-08-31	23.630	23.770	23.110	23.110	21.355	3,208,676
2023-08-30	23.300	23.560	23.050	23.470	21.688	1,472,488
2023-08-29	23.010	23.290	22.870	22.930	21.189	940,322
2023-08-28	23.340	23.410	23.000	23.060	21.309	525,888
2023-08-25	22.840	23.245	22.830	23.190	21.429	671,268
2023-08-24	23.200	23.570	23.000	23.380	21.604	1,001,605
2023-08-23	23.220	23.380	22.805	23.050	21.299	1,817,110
2023-08-22	23.500	23.650	23.160	23.160	21.401	1,495,094
2023-08-21	23.450	23.930	23.330	23.360	21.586	1,026,925
2023-08-18	23.200	23.680	23.010	23.510	21.725	1,688,801
2023-08-17	23.140	23.640	22.640	23.450	21.669	2,103,702
2023-08-16	23.900	24.680	23.300	23.520	21.734	2,332,425
2023-08-15	23.850	24.660	23.210	24.660	22.787	4,066,599
2023-08-14	25.440	26.000	25.420	25.760	23.804	1,085,501
2023-08-11	25.720	26.160	25.540	25.610	23.665	1,058,558
2023-08-10	25.410	25.580	25.225	25.390	23.462	1,350,555
2023-08-09	25.160	25.840	25.090	25.800	23.841	1,358,659
2023-08-08	24.920	25.060	24.810	25.060	23.157	862,616
2023-08-07	24.740	24.930	24.670	24.750	22.870	286,607
2023-08-04	24.680	24.850	24.440	24.760	22.880	712,791
2023-08-03	24.810	25.500	24.240	24.680	22.806	865,372
2023-08-02	25.200	25.440	24.760	24.840	22.954	1,687,092
2023-08-01	25.010	25.370	24.960	25.220	23.305	552,856
2023-07-31	24.930	25.040	24.620	24.900	23.009	700,860
2023-07-28	24.680	24.770	24.380	24.690	22.815	484,350
2023-07-27	24.240	24.950	24.230	24.870	22.981	981,477
2023-07-26	23.950	24.120	23.770	24.010	22.187	600,580
2023-07-25	23.610	23.880	23.460	23.830	22.020	847,768
2023-07-24	23.490	23.690	23.320	23.590	21.798	677,875
2023-07-21	23.830	23.830	23.070	23.250	21.484	899,617
2023-07-20	24.480	24.550	24.195	24.230	22.390	495,293
2023-07-19	24.600	24.640	24.270	24.470	22.612	845,941
2023-07-18	24.250	24.480	24.050	24.320	22.473	644,568
2023-07-17	24.250	24.370	24.010	24.200	22.362	1,836,551
2023-07-14	23.860	24.280	23.690	24.100	22.270	819,969
2023-07-13	23.400	23.620	23.290	23.570	21.780	908,269
2023-07-12	23.120	23.380	22.700	22.900	21.161	574,515
2023-07-11	22.320	22.940	22.250	22.900	21.161	737,509
2023-07-10	22.360	22.450	22.110	22.200	20.514	696,743
2023-07-07	22.190	22.245	22.050	22.240	20.551	1,535,281
2023-07-06	22.420	22.630	22.350	22.630	20.911	1,202,110
2023-07-05	21.910	22.670	21.810	22.650	20.930	1,491,450
2023-07-04	21.500	21.870	21.490	21.800	20.144	556,931
2023-07-03	21.670	21.750	21.350	21.750	20.098	729,266

← NewerPage 14 of 22 · 1,270 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.