Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	21.340	21.720	21.260	21.720	20.070	1,470,256
2023-06-29	21.400	21.780	21.280	21.510	19.876	3,123,464
2023-06-28	21.380	21.420	20.840	21.210	19.599	1,824,270
2023-06-27	21.470	21.580	21.370	21.510	19.876	852,664
2023-06-26	21.480	21.730	21.370	21.690	20.043	1,120,460
2023-06-23	21.720	21.760	21.530	21.590	19.950	711,605
2023-06-22	21.570	21.940	21.470	21.610	19.969	1,141,882
2023-06-21	22.330	22.610	22.200	22.200	20.514	1,873,202
2023-06-20	22.300	22.300	21.880	22.060	20.385	953,788
2023-06-19	22.080	22.360	21.990	22.230	20.542	861,702
2023-06-16	21.670	22.150	21.670	22.150	20.468	2,034,084
2023-06-15	21.540	22.015	21.480	21.560	19.923	1,707,047
2023-06-14	21.810	21.960	21.580	21.600	19.960	2,229,229
2023-06-13	21.700	21.950	21.680	21.840	20.181	2,162,735
2023-06-09	21.650	21.910	21.470	21.600	19.960	2,299,413
2023-06-08	22.580	22.580	21.580	21.640	19.997	1,339,087
2023-06-07	23.160	23.160	22.630	22.690	20.967	881,219
2023-06-06	23.300	23.400	22.920	22.960	21.216	1,330,240
2023-06-05	23.730	23.870	23.380	23.480	21.697	883,438
2023-06-02	23.720	23.910	23.530	23.570	21.780	600,095
2023-06-01	23.690	23.800	23.290	23.660	21.863	952,144
2023-05-31	24.070	24.180	23.530	23.530	21.743	2,836,944
2023-05-30	24.340	24.340	23.950	24.180	22.344	466,651
2023-05-29	24.300	24.490	24.040	24.120	22.288	512,861
2023-05-26	24.060	24.120	23.820	23.950	22.131	429,353
2023-05-25	24.140	24.400	23.920	24.030	22.205	588,363
2023-05-24	24.080	24.470	23.980	24.300	22.455	719,308
2023-05-23	24.320	24.400	24.190	24.300	22.455	536,093
2023-05-22	24.270	24.330	24.030	24.290	22.445	631,661
2023-05-19	24.060	24.540	23.990	24.370	22.519	575,654
2023-05-18	23.950	24.190	23.770	23.850	22.039	448,300
2023-05-17	23.780	23.960	23.660	23.780	21.974	578,075
2023-05-16	23.870	23.910	23.500	23.760	21.956	794,217
2023-05-15	24.240	24.260	23.890	24.030	22.205	531,051
2023-05-12	24.540	24.560	23.965	24.320	22.473	1,049,953
2023-05-11	23.670	24.490	23.610	24.370	22.519	1,031,172
2023-05-10	23.300	23.570	23.260	23.480	21.697	645,143
2023-05-09	23.910	23.910	23.390	23.460	21.678	489,240
2023-05-08	23.600	23.940	23.560	23.700	21.900	476,544
2023-05-05	23.940	24.020	23.600	23.600	21.808	976,149
2023-05-04	23.510	23.750	23.380	23.750	21.946	414,138
2023-05-03	23.540	23.650	23.340	23.570	21.780	640,116
2023-05-02	24.010	24.490	23.950	23.950	22.131	482,818
2023-05-01	24.550	24.720	24.090	24.130	22.297	528,569
2023-04-28	24.700	24.720	24.300	24.420	22.565	875,987
2023-04-27	24.260	24.470	24.130	24.390	22.538	1,212,003
2023-04-26	24.240	24.470	24.050	24.400	22.547	1,267,677
2023-04-24	24.160	24.480	24.160	24.340	22.492	478,677
2023-04-21	24.490	24.490	24.140	24.190	22.353	607,390
2023-04-20	24.620	24.730	24.400	24.570	22.704	549,951
2023-04-19	24.760	24.820	24.580	24.650	22.778	847,368
2023-04-18	25.080	25.100	24.750	25.100	23.194	548,665
2023-04-17	25.400	25.495	25.150	25.230	23.314	511,239
2023-04-14	25.180	25.250	24.950	25.020	23.120	318,781
2023-04-13	25.200	25.200	24.895	25.110	23.203	827,074
2023-04-12	25.280	25.290	24.970	25.190	23.277	645,613
2023-04-11	25.400	25.400	24.980	25.030	23.129	708,826
2023-04-06	24.340	25.010	24.280	24.800	22.917	910,471
2023-04-05	24.620	25.035	24.340	24.890	23.000	1,245,748
2023-04-04	23.090	23.985	22.580	23.980	22.159	1,987,645

← NewerPage 15 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.