Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	20.200	20.290	19.890	19.890	18.192	956,073
2022-10-10	20.180	20.250	19.890	20.200	18.475	843,139
2022-10-07	20.820	21.010	20.700	20.720	18.951	882,910
2022-10-06	21.070	21.430	21.060	21.070	19.271	1,094,743
2022-10-05	20.900	21.780	20.830	21.400	19.573	2,161,566
2022-10-04	19.430	20.220	19.250	20.210	18.484	1,405,419
2022-10-03	19.080	19.230	18.780	18.910	17.295	788,741
2022-09-30	19.660	19.740	19.050	19.170	17.533	2,415,055
2022-09-29	19.790	20.030	19.640	19.870	18.173	1,117,272
2022-09-28	19.230	19.540	19.140	19.440	17.780	1,086,476
2022-09-27	19.490	19.575	19.220	19.360	17.707	880,372
2022-09-26	18.830	19.755	18.800	19.630	17.954	1,214,172
2022-09-23	19.680	19.810	19.005	19.060	17.432	1,343,822
2022-09-21	20.000	20.140	19.900	20.140	18.420	1,061,714
2022-09-20	20.670	20.750	20.290	20.320	18.585	669,524
2022-09-19	20.420	20.530	20.180	20.400	18.658	649,480
2022-09-16	20.680	20.870	20.590	20.650	18.887	1,513,290
2022-09-15	21.200	21.250	20.810	20.930	19.143	1,197,804
2022-09-14	20.590	21.240	20.320	21.100	19.298	1,745,534
2022-09-13	21.300	21.740	21.240	21.450	19.618	1,118,157
2022-09-12	21.000	21.050	20.680	20.990	19.198	864,687
2022-09-09	20.900	20.930	20.595	20.720	18.951	1,513,535
2022-09-08	20.440	20.970	20.420	20.960	19.170	1,845,878
2022-09-07	20.470	20.610	19.950	20.190	18.466	1,741,763
2022-09-06	20.910	20.990	20.640	20.900	18.923	1,121,821
2022-09-05	20.630	20.640	20.335	20.510	18.570	619,420
2022-09-02	20.330	21.010	20.320	20.590	18.643	1,609,488
2022-09-01	20.480	20.710	20.350	20.370	18.443	1,177,399
2022-08-31	20.460	21.005	20.460	20.860	18.887	2,124,205
2022-08-30	20.640	20.750	20.400	20.580	18.633	1,249,972
2022-08-29	20.370	20.710	20.260	20.430	18.498	1,689,674
2022-08-26	21.590	21.790	21.310	21.340	19.322	1,050,219
2022-08-25	21.670	22.040	21.310	21.750	19.693	932,347
2022-08-24	21.540	21.620	21.340	21.480	19.448	1,558,849
2022-08-23	21.850	22.070	21.400	21.400	19.376	1,304,112
2022-08-22	22.570	22.710	22.200	22.200	20.100	957,277
2022-08-19	22.930	23.420	22.820	22.950	20.779	972,338
2022-08-18	23.420	23.450	22.510	22.890	20.725	1,881,571
2022-08-17	24.020	24.030	22.930	23.440	21.223	1,627,224
2022-08-16	24.370	24.460	22.510	23.120	20.933	2,070,837
2022-08-15	24.430	24.950	24.350	24.370	22.065	1,144,150
2022-08-12	24.320	24.580	24.130	24.250	21.956	973,225
2022-08-11	24.350	24.830	24.330	24.640	22.309	1,077,486
2022-08-10	23.300	23.930	23.040	23.370	21.160	859,953
2022-08-09	23.100	23.820	22.970	23.760	21.513	1,004,791
2022-08-08	23.070	23.340	22.920	23.030	20.852	487,766
2022-08-05	24.050	24.070	23.400	23.520	21.295	810,369
2022-08-04	23.680	24.360	23.670	24.050	21.775	1,086,016
2022-08-03	22.690	23.440	22.570	23.180	20.988	726,607
2022-08-02	23.190	23.240	22.730	22.980	20.806	651,469
2022-08-01	22.880	23.410	22.860	23.350	21.141	981,062
2022-07-29	22.950	23.190	22.630	22.940	20.770	1,515,739
2022-07-28	21.850	22.530	21.760	22.420	20.299	1,104,397
2022-07-27	21.540	21.630	21.340	21.550	19.512	896,530
2022-07-26	22.080	22.090	21.630	21.800	19.738	681,475
2022-07-25	22.300	22.350	21.970	21.970	19.892	949,087
2022-07-22	22.520	22.690	22.180	22.480	20.354	1,324,457
2022-07-21	22.730	22.920	22.230	22.760	20.607	1,952,956
2022-07-20	21.720	22.510	21.670	22.310	20.200	999,465
2022-07-19	21.600	21.820	21.020	21.480	19.448	1,210,788

← NewerPage 18 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.