Seek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 25.370 | 26.130 | 24.820 | 26.130 | 24.746 | 1,413,181 |
| 2025-02-21 | 25.840 | 26.180 | 25.190 | 25.440 | 24.093 | 2,014,918 |
| 2025-02-20 | 25.490 | 26.000 | 25.320 | 25.620 | 24.263 | 1,561,318 |
| 2025-02-19 | 25.500 | 26.280 | 25.300 | 26.090 | 24.709 | 2,597,971 |
| 2025-02-18 | 24.890 | 25.400 | 23.930 | 24.670 | 23.364 | 3,041,347 |
| 2025-02-17 | 24.700 | 24.890 | 23.980 | 24.230 | 22.947 | 1,907,485 |
| 2025-02-14 | 24.500 | 24.680 | 24.220 | 24.510 | 23.212 | 1,426,588 |
| 2025-02-13 | 23.530 | 24.155 | 23.450 | 23.990 | 22.720 | 1,101,305 |
| 2025-02-12 | 23.770 | 24.000 | 23.420 | 23.650 | 22.398 | 1,349,886 |
| 2025-02-11 | 23.400 | 23.820 | 23.310 | 23.770 | 22.511 | 1,028,641 |
| 2025-02-10 | 22.950 | 23.400 | 22.910 | 23.340 | 22.104 | 550,628 |
| 2025-02-07 | 23.110 | 23.390 | 23.090 | 23.310 | 22.076 | 2,020,911 |
| 2025-02-06 | 22.960 | 23.250 | 22.960 | 23.090 | 21.867 | 833,932 |
| 2025-02-05 | 23.170 | 23.320 | 23.050 | 23.050 | 21.829 | 784,943 |
| 2025-02-04 | 23.280 | 23.330 | 22.720 | 23.070 | 21.848 | 989,803 |
| 2025-02-03 | 22.800 | 23.070 | 22.480 | 23.070 | 21.848 | 1,241,644 |
| 2025-01-31 | 23.240 | 23.360 | 22.880 | 22.960 | 21.744 | 1,194,363 |
| 2025-01-30 | 23.000 | 23.290 | 22.810 | 23.250 | 22.019 | 1,295,128 |
| 2025-01-29 | 22.110 | 23.370 | 22.110 | 23.090 | 21.867 | 1,597,599 |
| 2025-01-28 | 21.890 | 22.350 | 21.550 | 22.160 | 20.987 | 1,476,643 |
| 2025-01-24 | 21.680 | 22.095 | 21.630 | 21.910 | 20.750 | 1,520,046 |
| 2025-01-23 | 22.090 | 22.270 | 21.585 | 21.780 | 20.627 | 1,410,176 |
| 2025-01-22 | 22.410 | 22.630 | 21.830 | 22.080 | 20.911 | 1,352,520 |
| 2025-01-21 | 22.000 | 22.520 | 21.950 | 22.430 | 21.242 | 1,623,202 |
| 2025-01-20 | 22.110 | 22.160 | 21.800 | 21.830 | 20.674 | 1,302,082 |
| 2025-01-17 | 22.400 | 22.510 | 21.990 | 22.050 | 20.882 | 1,184,561 |
| 2025-01-16 | 22.450 | 22.560 | 22.140 | 22.330 | 21.148 | 1,568,013 |
| 2025-01-15 | 22.200 | 22.340 | 21.700 | 21.700 | 20.551 | 2,598,479 |
| 2025-01-14 | 21.490 | 22.190 | 21.450 | 22.130 | 20.958 | 1,479,736 |
| 2025-01-13 | 21.410 | 21.470 | 21.100 | 21.420 | 20.286 | 666,508 |
| 2025-01-10 | 22.050 | 22.160 | 21.655 | 21.770 | 20.617 | 1,183,449 |
| 2025-01-09 | 22.040 | 22.040 | 21.750 | 21.970 | 20.807 | 861,756 |
| 2025-01-08 | 22.170 | 22.280 | 21.990 | 22.150 | 20.977 | 1,132,019 |
| 2025-01-07 | 22.280 | 22.450 | 22.240 | 22.250 | 21.072 | 905,657 |
| 2025-01-06 | 22.510 | 22.580 | 22.020 | 22.130 | 20.958 | 743,964 |
| 2025-01-03 | 22.510 | 22.730 | 22.380 | 22.400 | 21.214 | 800,768 |
| 2025-01-02 | 22.500 | 22.760 | 22.475 | 22.630 | 21.432 | 881,464 |
| 2024-12-31 | 22.700 | 23.020 | 22.560 | 22.570 | 21.375 | 743,082 |
| 2024-12-30 | 23.020 | 23.200 | 22.860 | 22.950 | 21.735 | 798,825 |
| 2024-12-27 | 23.100 | 23.250 | 22.980 | 23.140 | 21.915 | 828,737 |
| 2024-12-24 | 22.780 | 23.120 | 22.650 | 23.120 | 21.896 | 427,892 |
| 2024-12-23 | 22.440 | 22.860 | 22.380 | 22.780 | 21.574 | 876,421 |
| 2024-12-20 | 23.150 | 23.360 | 22.160 | 22.340 | 21.157 | 2,495,196 |
| 2024-12-19 | 23.140 | 23.430 | 22.660 | 23.410 | 22.170 | 1,713,334 |
| 2024-12-18 | 23.890 | 24.250 | 23.770 | 23.840 | 22.578 | 1,193,449 |
| 2024-12-17 | 24.060 | 24.400 | 23.960 | 24.010 | 22.739 | 1,176,177 |
| 2024-12-16 | 24.210 | 24.360 | 23.670 | 23.810 | 22.549 | 1,567,016 |
| 2024-12-13 | 24.330 | 24.810 | 24.330 | 24.560 | 23.260 | 920,112 |
| 2024-12-12 | 25.100 | 25.200 | 24.400 | 24.400 | 23.108 | 977,898 |
| 2024-12-11 | 24.930 | 25.200 | 24.880 | 25.010 | 23.686 | 842,883 |
| 2024-12-10 | 25.580 | 25.770 | 25.090 | 25.090 | 23.761 | 768,818 |
| 2024-12-09 | 25.890 | 26.000 | 25.660 | 25.770 | 24.405 | 463,359 |
| 2024-12-06 | 25.720 | 26.000 | 25.600 | 25.710 | 24.349 | 483,217 |
| 2024-12-05 | 26.450 | 26.550 | 26.000 | 26.050 | 24.671 | 544,483 |
| 2024-12-04 | 26.250 | 26.550 | 26.250 | 26.300 | 24.907 | 623,687 |
| 2024-12-03 | 26.490 | 26.605 | 26.260 | 26.370 | 24.974 | 470,257 |
| 2024-12-02 | 26.170 | 26.490 | 26.050 | 26.350 | 24.955 | 512,123 |
| 2024-11-29 | 26.190 | 26.210 | 25.840 | 26.120 | 24.737 | 609,158 |
| 2024-11-28 | 26.520 | 26.550 | 26.290 | 26.290 | 24.898 | 546,769 |
| 2024-11-27 | 26.750 | 26.830 | 26.390 | 26.390 | 24.993 | 770,770 |
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.