Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	23.340	23.850	23.270	23.560	22.547	1,045,086
2025-05-21	23.360	24.870	23.320	23.690	22.671	2,219,299
2025-05-20	22.310	22.360	21.725	22.150	21.198	1,252,537
2025-05-19	22.210	22.495	22.040	22.220	21.265	717,273
2025-05-16	22.380	22.710	22.050	22.580	21.609	909,132
2025-05-15	22.530	22.580	22.100	22.180	21.226	861,716
2025-05-14	21.880	22.300	21.680	22.300	21.341	957,728
2025-05-13	21.990	22.400	21.810	22.040	21.092	2,102,767
2025-05-12	21.600	21.715	21.380	21.570	20.643	510,707
2025-05-09	21.380	21.710	21.330	21.540	20.614	731,811
2025-05-08	20.560	21.220	20.560	21.220	20.308	1,444,104
2025-05-07	20.940	20.960	20.620	20.640	19.753	1,548,969
2025-05-06	20.910	21.060	20.810	20.980	20.078	1,082,076
2025-05-05	21.500	21.680	20.930	20.930	20.030	747,022
2025-05-02	21.660	21.780	21.130	21.310	20.394	1,226,836
2025-05-01	21.490	21.770	21.490	21.670	20.738	740,784
2025-04-30	21.400	21.450	21.130	21.310	20.394	916,393
2025-04-29	21.020	21.390	20.980	21.320	20.403	570,338
2025-04-28	21.300	21.490	21.010	21.170	20.260	782,697
2025-04-24	20.970	21.160	20.830	21.030	20.126	903,394
2025-04-23	20.260	20.950	20.150	20.950	20.049	1,675,739
2025-04-22	20.010	20.100	19.580	19.720	18.872	1,170,325
2025-04-17	20.720	20.790	20.140	20.350	19.475	1,008,979
2025-04-16	20.900	21.090	20.710	20.750	19.858	503,008
2025-04-15	20.970	21.030	20.740	20.860	19.963	618,386
2025-04-14	20.800	21.030	20.510	20.910	20.011	470,379
2025-04-11	20.030	20.750	20.030	20.750	19.858	1,266,652
2025-04-10	21.510	21.610	20.790	21.040	20.135	1,040,392
2025-04-09	19.500	20.240	19.375	19.730	18.882	1,302,455
2025-04-08	19.670	20.460	19.670	20.460	19.580	1,316,192
2025-04-07	18.960	19.660	18.880	19.530	18.690	1,664,463
2025-04-04	20.970	21.000	20.300	20.380	19.504	773,700
2025-04-03	21.280	21.510	20.900	21.510	20.585	1,103,927
2025-04-02	21.810	22.030	21.500	21.760	20.824	1,433,936
2025-04-01	21.610	21.720	21.190	21.690	20.757	1,063,687
2025-03-31	21.870	21.960	21.350	21.400	20.480	1,359,395
2025-03-28	22.880	22.945	22.280	22.300	21.341	1,838,007
2025-03-27	23.020	23.360	22.855	23.110	22.116	2,020,322
2025-03-26	23.360	23.570	23.190	23.330	22.327	743,588
2025-03-25	23.280	23.520	23.140	23.210	22.212	598,291
2025-03-24	23.230	23.340	22.980	23.240	22.241	811,232
2025-03-21	22.870	23.230	22.790	23.060	22.069	1,533,250
2025-03-20	23.400	23.460	22.800	22.930	21.944	1,172,500
2025-03-19	22.570	23.270	22.430	23.140	22.145	1,508,706
2025-03-18	23.030	23.250	22.770	22.920	21.935	1,100,568
2025-03-17	22.700	23.130	22.700	23.070	21.848	737,638
2025-03-14	22.300	22.670	22.260	22.650	21.451	825,444
2025-03-13	22.670	23.090	22.200	22.530	21.337	1,863,265
2025-03-12	22.440	22.760	22.190	22.360	21.176	1,528,101
2025-03-11	23.120	23.190	22.660	22.830	21.621	1,290,119
2025-03-10	23.250	23.430	23.040	23.160	21.934	1,552,003
2025-03-07	23.980	24.080	23.210	23.260	22.028	1,184,367
2025-03-06	24.060	24.590	23.930	24.240	22.956	1,644,585
2025-03-05	24.050	24.380	23.680	24.150	22.871	1,525,931
2025-03-04	23.500	24.460	23.470	24.400	23.108	1,325,854
2025-03-03	23.860	24.730	23.860	24.350	23.061	1,761,730
2025-02-28	23.700	24.090	23.020	23.980	22.710	34,586,066
2025-02-27	23.980	24.450	23.860	24.040	22.767	2,010,785
2025-02-26	24.130	24.440	23.310	23.840	22.578	2,883,559
2025-02-25	25.480	25.480	24.340	24.350	23.061	2,153,246

← NewerPage 7 of 22 · 1,265 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.