Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	28.850	29.230	28.420	28.820	25.900	993,309
2022-01-24	29.260	29.360	28.720	29.230	26.268	614,888
2022-01-21	29.180	29.340	28.720	28.880	25.954	1,242,503
2022-01-20	29.850	30.100	29.580	29.760	26.744	676,243
2022-01-19	30.160	30.550	29.470	30.290	27.221	1,070,450
2022-01-18	30.490	30.500	29.690	29.870	26.843	660,775
2022-01-17	29.490	29.990	29.110	29.870	26.843	446,359
2022-01-14	29.910	30.070	29.600	29.650	26.646	456,233
2022-01-13	30.900	30.960	30.110	30.210	27.149	375,020
2022-01-12	31.010	31.250	30.870	31.100	27.949	661,878
2022-01-11	30.860	31.070	30.400	30.520	27.427	635,914
2022-01-10	30.000	30.650	29.660	30.550	27.454	634,083
2022-01-07	30.730	31.100	30.420	30.760	27.643	726,597
2022-01-06	32.300	32.610	30.690	30.830	27.706	1,096,799
2022-01-05	33.560	33.710	33.040	33.260	29.890	679,644
2022-01-04	33.000	34.000	33.000	33.970	30.528	493,367
2021-12-31	33.800	33.910	32.780	32.780	29.458	285,920
2021-12-30	33.450	33.840	33.440	33.660	30.249	243,903
2021-12-29	34.270	34.270	33.340	33.530	30.132	501,555
2021-12-24	32.900	33.750	32.670	33.750	30.330	220,188
2021-12-23	32.780	33.020	32.550	32.670	29.360	351,976
2021-12-22	32.410	32.830	32.210	32.700	29.387	779,892
2021-12-21	33.130	33.160	32.260	32.350	29.072	802,009
2021-12-20	33.100	33.180	32.700	32.900	29.566	361,247
2021-12-17	34.000	34.270	32.580	32.660	29.351	1,372,103
2021-12-16	33.790	34.600	33.610	33.950	30.510	1,062,534
2021-12-15	35.030	35.030	33.920	34.010	30.564	816,120
2021-12-14	35.280	35.540	35.010	35.200	31.633	484,807
2021-12-13	35.330	35.410	34.730	35.210	31.642	592,792
2021-12-10	34.980	35.330	34.780	35.220	31.651	519,526
2021-12-09	35.800	35.800	35.000	35.120	31.561	827,245
2021-12-08	34.680	35.550	34.680	35.320	31.741	1,134,044
2021-12-07	34.890	35.040	33.870	34.210	30.744	1,076,451
2021-12-06	35.140	35.140	34.270	34.520	31.022	783,332
2021-12-03	34.860	34.860	34.260	34.750	31.229	722,648
2021-12-02	33.890	34.710	33.800	34.200	30.735	1,067,224
2021-12-01	34.760	34.890	34.210	34.750	31.229	559,541
2021-11-30	34.900	35.180	34.610	34.800	31.274	1,896,943
2021-11-29	33.945	34.420	33.855	34.300	30.824	992,379
2021-11-26	34.740	34.780	34.225	34.330	30.851	548,748
2021-11-25	34.010	34.550	34.000	34.550	31.049	979,235
2021-11-24	33.610	34.800	33.000	34.580	31.076	875,707
2021-11-23	34.810	35.070	33.960	34.650	31.139	704,110
2021-11-22	35.450	35.920	35.150	35.710	32.092	555,792
2021-11-19	35.850	35.900	35.260	35.550	31.948	587,197
2021-11-18	34.550	35.760	34.530	35.510	31.912	986,979
2021-11-17	35.490	35.870	34.290	35.280	31.705	1,492,786
2021-11-16	35.360	36.090	35.360	35.740	32.118	890,357
2021-11-15	35.600	35.700	35.240	35.700	32.083	772,511
2021-11-12	35.020	35.680	35.020	35.160	31.597	781,100
2021-11-11	34.170	35.190	34.130	35.190	31.624	994,578
2021-11-10	34.150	34.370	34.040	34.100	30.645	380,007
2021-11-09	34.020	34.580	33.920	34.340	30.860	616,698
2021-11-08	34.470	34.540	33.640	34.400	30.914	801,481
2021-11-05	33.900	34.690	33.860	34.410	30.923	590,167
2021-11-04	33.730	33.960	33.480	33.690	30.276	397,673
2021-11-03	33.880	33.880	33.320	33.500	30.105	476,464
2021-11-02	33.600	33.770	33.230	33.490	30.096	332,969
2021-11-01	33.260	33.660	33.030	33.490	30.096	1,164,834
2021-10-29	32.730	32.890	32.450	32.700	29.387	826,250

← NewerPage 21 of 22 · 1,271 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.