Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	26.250	26.520	26.010	26.470	25.537	674,538
2025-11-06	26.860	26.950	26.250	26.340	25.412	733,984
2025-11-05	27.020	27.165	26.360	26.660	25.720	666,498
2025-11-04	27.050	27.160	26.680	27.000	26.048	579,004
2025-11-03	27.460	27.460	26.900	27.200	26.241	469,755
2025-10-31	27.060	27.330	26.980	27.100	26.145	544,341
2025-10-30	27.120	27.610	26.880	26.990	26.039	743,383
2025-10-29	28.000	28.200	27.460	27.540	26.569	636,220
2025-10-28	27.870	28.170	27.720	28.150	27.158	753,814
2025-10-27	27.850	28.000	27.590	27.600	26.627	557,208
2025-10-24	27.760	27.760	27.400	27.760	26.781	517,141
2025-10-23	27.560	27.840	27.330	27.840	26.859	516,976
2025-10-22	27.650	27.900	27.600	27.600	26.627	494,913
2025-10-21	27.260	27.810	27.230	27.670	26.695	703,776
2025-10-20	27.390	27.400	27.140	27.260	26.299	787,832
2025-10-17	27.100	27.610	26.840	27.240	26.280	1,001,837
2025-10-16	27.620	27.730	27.170	27.600	26.627	680,344
2025-10-15	27.960	27.970	27.320	27.420	26.453	895,975
2025-10-14	27.280	27.740	27.220	27.720	26.743	831,015
2025-10-13	27.540	27.555	27.260	27.460	26.492	1,584,965
2025-10-10	27.820	28.050	27.600	27.990	27.003	982,030
2025-10-09	28.130	28.185	27.530	27.710	26.733	580,056
2025-10-08	28.030	28.150	27.640	27.940	26.955	758,283
2025-10-07	28.330	28.570	27.680	28.040	27.052	1,134,040
2025-10-06	28.500	28.705	28.260	28.450	27.447	369,791
2025-10-03	28.170	28.820	28.160	28.600	27.592	1,185,080
2025-10-02	28.590	28.650	28.100	28.280	27.283	1,128,093
2025-10-01	28.410	28.640	28.270	28.590	27.582	1,119,141
2025-09-30	28.420	28.760	28.390	28.510	27.505	840,851
2025-09-29	28.250	28.590	28.230	28.520	27.515	785,499
2025-09-26	28.520	28.665	27.950	28.110	27.119	1,439,133
2025-09-25	28.360	28.770	28.250	28.630	27.621	1,451,556
2025-09-24	28.870	28.870	28.510	28.660	27.650	1,338,643
2025-09-23	29.750	29.840	29.150	29.180	28.151	1,137,959
2025-09-22	29.000	29.160	28.735	28.910	27.891	698,283
2025-09-19	29.050	29.310	28.760	29.070	28.045	3,531,149
2025-09-18	28.810	29.070	28.620	28.890	27.872	1,124,469
2025-09-17	28.480	29.030	28.300	28.880	27.862	1,390,759
2025-09-16	28.270	28.750	27.980	28.660	27.650	1,669,555
2025-09-15	27.930	28.240	27.730	28.100	27.110	2,623,842
2025-09-12	27.300	28.245	27.250	28.000	27.013	1,165,529
2025-09-11	27.300	27.300	26.910	27.150	26.193	1,201,172
2025-09-10	26.990	27.190	26.820	27.190	26.232	673,243
2025-09-09	27.190	27.300	26.950	27.080	26.125	586,870
2025-09-08	27.000	27.080	26.820	27.080	26.125	1,688,580
2025-09-05	26.770	27.020	26.750	27.020	26.068	1,050,969
2025-09-04	26.740	27.080	26.700	26.750	25.807	834,572
2025-09-03	27.000	27.350	26.600	26.610	25.672	1,092,006
2025-09-02	27.330	27.510	27.135	27.400	26.222	861,627
2025-09-01	27.670	27.820	27.130	27.290	26.117	714,842
2025-08-29	27.800	27.800	27.390	27.760	26.566	864,357
2025-08-28	27.930	27.940	27.570	27.750	26.557	1,436,399
2025-08-27	28.150	28.300	27.770	27.920	26.720	657,935
2025-08-26	27.600	28.010	27.280	27.980	26.777	1,798,075
2025-08-25	28.180	28.600	28.030	28.050	26.844	1,418,585
2025-08-22	28.650	28.790	28.160	28.180	26.968	1,508,088
2025-08-21	28.460	28.900	27.990	28.700	27.466	2,195,551
2025-08-20	28.240	28.990	28.165	28.390	27.169	4,768,680
2025-08-19	26.250	27.720	25.500	27.720	26.528	2,223,883
2025-08-18	25.060	25.670	25.060	25.670	24.566	1,123,244

← NewerPage 5 of 22 · 1,269 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.