Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	20.710	21.010	20.680	20.900	19.115	505,795
2023-01-05	21.220	21.450	21.170	21.300	19.481	873,647
2023-01-04	20.850	21.220	20.680	21.100	19.298	984,309
2023-01-03	21.000	21.000	20.350	20.430	18.685	286,500
2022-12-30	20.960	21.100	20.830	20.950	19.161	491,539
2022-12-29	20.510	20.760	20.500	20.730	18.960	461,634
2022-12-28	20.520	20.800	20.520	20.660	18.896	402,448
2022-12-23	20.840	21.020	20.775	20.850	19.070	505,422
2022-12-22	20.890	21.300	20.780	21.200	19.390	900,072
2022-12-21	20.560	20.790	20.440	20.480	18.731	1,023,609
2022-12-20	21.400	21.400	20.320	20.320	18.585	951,727
2022-12-19	21.490	21.660	21.350	21.510	19.673	1,357,218
2022-12-16	21.220	21.770	21.070	21.570	19.728	845,820
2022-12-15	21.830	22.090	21.740	21.830	19.966	930,646
2022-12-14	22.490	22.490	21.970	22.140	20.249	841,040
2022-12-13	21.960	22.150	21.790	22.030	20.149	732,872
2022-12-12	21.740	21.950	21.480	21.850	19.984	718,138
2022-12-09	21.820	22.020	21.750	21.800	19.938	647,836
2022-12-08	22.200	22.220	21.680	21.810	19.948	758,889
2022-12-07	22.720	22.850	22.200	22.200	20.304	1,153,843
2022-12-06	23.020	23.390	22.710	23.060	21.091	1,194,911
2022-12-05	23.120	23.140	22.710	23.060	21.091	760,056
2022-12-02	22.530	23.340	22.420	23.170	21.191	1,358,179
2022-12-01	23.410	23.460	22.520	22.650	20.716	1,221,190
2022-11-30	21.960	22.400	21.840	22.080	20.195	3,961,032
2022-11-29	22.000	22.280	21.780	22.230	20.332	1,091,124
2022-11-28	21.480	22.115	21.300	21.960	20.085	822,334
2022-11-25	21.700	21.760	21.400	21.480	19.646	456,531
2022-11-24	21.150	21.600	21.050	21.490	19.655	529,224
2022-11-23	21.100	21.100	20.800	21.030	19.234	600,286
2022-11-22	21.000	21.100	20.860	20.940	19.152	660,584
2022-11-21	21.170	21.500	20.860	20.970	19.179	1,023,034
2022-11-18	21.580	21.790	21.360	21.560	19.719	718,404
2022-11-17	21.570	21.910	21.470	21.780	19.920	1,189,388
2022-11-16	21.750	21.750	21.230	21.410	19.582	821,259
2022-11-15	21.480	21.800	21.400	21.760	19.902	796,410
2022-11-14	22.110	22.125	21.600	21.600	19.756	903,442
2022-11-11	21.920	22.400	21.540	21.780	19.920	1,857,542
2022-11-10	20.610	20.640	20.240	20.420	18.676	826,165
2022-11-09	22.000	22.000	20.770	20.810	19.033	1,057,276
2022-11-08	22.050	22.180	21.520	21.800	19.938	856,011
2022-11-07	21.660	21.850	21.400	21.850	19.984	881,904
2022-11-04	21.240	21.770	21.240	21.770	19.911	944,235
2022-11-03	21.010	21.690	20.985	21.660	19.810	984,405
2022-11-02	21.850	22.000	21.540	21.890	20.021	686,736
2022-11-01	21.650	22.180	21.590	22.020	20.140	670,463
2022-10-31	21.940	22.000	21.410	21.590	19.746	835,803
2022-10-28	20.950	21.255	20.890	21.210	19.399	763,092
2022-10-27	21.250	21.420	21.080	21.130	19.326	575,626
2022-10-26	21.220	21.380	21.090	21.160	19.353	795,387
2022-10-25	20.930	21.290	20.860	21.100	19.298	675,464
2022-10-24	20.410	20.660	20.350	20.630	18.868	656,750
2022-10-21	20.550	20.570	20.030	20.030	18.320	898,151
2022-10-20	20.830	20.830	20.310	20.530	18.777	2,027,164
2022-10-19	21.660	21.900	20.860	21.120	19.316	1,082,117
2022-10-18	20.500	21.580	20.490	21.530	19.691	1,548,720
2022-10-17	19.890	20.200	19.780	20.090	18.374	2,230,637
2022-10-14	20.180	20.630	20.060	20.280	18.548	1,279,615
2022-10-13	19.580	19.850	19.420	19.800	18.109	1,166,540
2022-10-12	19.540	19.780	19.460	19.560	17.890	758,050

← NewerPage 17 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.