Seek Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 26.750 | 26.830 | 26.390 | 26.390 | 24.993 | 770,770 |
| 2024-11-26 | 26.820 | 26.820 | 26.350 | 26.400 | 25.002 | 680,625 |
| 2024-11-25 | 27.000 | 27.380 | 26.550 | 26.550 | 25.144 | 2,527,482 |
| 2024-11-22 | 27.340 | 27.400 | 26.590 | 26.790 | 25.371 | 1,719,100 |
| 2024-11-21 | 26.650 | 27.220 | 26.560 | 27.110 | 25.675 | 1,150,790 |
| 2024-11-20 | 26.770 | 27.010 | 26.540 | 26.540 | 25.135 | 856,254 |
| 2024-11-19 | 25.000 | 26.710 | 24.700 | 26.440 | 25.040 | 1,150,326 |
| 2024-11-18 | 25.500 | 25.770 | 25.460 | 25.540 | 24.188 | 619,185 |
| 2024-11-15 | 25.770 | 26.000 | 25.580 | 25.600 | 24.244 | 465,639 |
| 2024-11-14 | 25.190 | 25.465 | 24.840 | 25.410 | 24.065 | 752,997 |
| 2024-11-13 | 24.920 | 25.100 | 24.600 | 25.060 | 23.733 | 748,328 |
| 2024-11-12 | 24.990 | 25.270 | 24.730 | 25.180 | 23.847 | 592,091 |
| 2024-11-11 | 25.050 | 25.050 | 24.610 | 24.680 | 23.373 | 1,006,581 |
| 2024-11-08 | 25.430 | 25.570 | 24.960 | 25.110 | 23.780 | 546,744 |
| 2024-11-07 | 25.560 | 25.560 | 24.830 | 24.930 | 23.610 | 664,516 |
| 2024-11-06 | 25.180 | 25.350 | 24.905 | 25.170 | 23.837 | 551,260 |
| 2024-11-05 | 24.610 | 24.880 | 24.330 | 24.740 | 23.430 | 506,294 |
| 2024-11-04 | 24.610 | 24.910 | 24.420 | 24.740 | 23.430 | 607,284 |
| 2024-11-01 | 24.580 | 24.750 | 24.290 | 24.440 | 23.146 | 608,486 |
| 2024-10-31 | 24.860 | 24.940 | 24.570 | 24.940 | 23.619 | 809,383 |
| 2024-10-30 | 24.750 | 24.970 | 24.555 | 24.820 | 23.506 | 904,349 |
| 2024-10-29 | 25.630 | 25.630 | 24.680 | 24.760 | 23.449 | 1,344,440 |
| 2024-10-28 | 25.660 | 25.730 | 25.390 | 25.440 | 24.093 | 490,545 |
| 2024-10-25 | 25.860 | 25.890 | 25.550 | 25.550 | 24.197 | 427,057 |
| 2024-10-24 | 25.170 | 25.880 | 24.920 | 25.590 | 24.235 | 786,623 |
| 2024-10-23 | 25.190 | 25.195 | 24.820 | 25.180 | 23.847 | 423,615 |
| 2024-10-22 | 25.640 | 26.050 | 24.795 | 25.070 | 23.743 | 1,232,898 |
| 2024-10-21 | 25.000 | 25.670 | 24.880 | 25.630 | 24.273 | 1,080,892 |
| 2024-10-18 | 25.000 | 25.280 | 24.940 | 24.960 | 23.638 | 1,231,355 |
| 2024-10-17 | 24.850 | 25.130 | 24.620 | 25.060 | 23.733 | 1,378,371 |
| 2024-10-16 | 25.090 | 25.090 | 24.360 | 24.360 | 23.070 | 1,365,181 |
| 2024-10-15 | 25.300 | 25.685 | 25.120 | 25.120 | 23.790 | 857,626 |
| 2024-10-14 | 25.400 | 25.490 | 25.160 | 25.240 | 23.904 | 1,225,885 |
| 2024-10-11 | 25.000 | 25.100 | 24.650 | 24.970 | 23.648 | 878,205 |
| 2024-10-10 | 25.160 | 25.260 | 24.720 | 25.010 | 23.686 | 641,372 |
| 2024-10-09 | 25.200 | 25.340 | 25.020 | 25.160 | 23.828 | 632,986 |
| 2024-10-08 | 24.900 | 25.220 | 24.900 | 25.010 | 23.686 | 673,620 |
| 2024-10-07 | 24.890 | 25.000 | 24.510 | 24.970 | 23.648 | 335,261 |
| 2024-10-04 | 24.590 | 24.980 | 24.140 | 24.940 | 23.619 | 849,115 |
| 2024-10-03 | 24.590 | 24.845 | 24.320 | 24.760 | 23.449 | 582,292 |
| 2024-10-02 | 24.430 | 24.720 | 24.230 | 24.610 | 23.307 | 831,737 |
| 2024-10-01 | 24.920 | 24.970 | 24.490 | 24.710 | 23.402 | 905,296 |
| 2024-09-30 | 24.900 | 25.060 | 24.680 | 24.850 | 23.534 | 960,033 |
| 2024-09-27 | 24.900 | 25.250 | 24.800 | 24.870 | 23.553 | 819,267 |
| 2024-09-26 | 24.530 | 25.090 | 24.405 | 24.850 | 23.534 | 1,060,036 |
| 2024-09-25 | 24.470 | 24.550 | 24.120 | 24.240 | 22.956 | 995,284 |
| 2024-09-24 | 24.070 | 24.450 | 23.820 | 24.430 | 23.136 | 845,732 |
| 2024-09-23 | 24.110 | 24.260 | 23.880 | 24.060 | 22.786 | 1,193,289 |
| 2024-09-20 | 23.710 | 24.390 | 23.500 | 24.250 | 22.966 | 3,906,112 |
| 2024-09-19 | 23.220 | 23.400 | 22.970 | 23.320 | 22.085 | 1,792,721 |
| 2024-09-18 | 23.040 | 23.120 | 22.820 | 23.040 | 21.820 | 786,636 |
| 2024-09-17 | 22.900 | 23.090 | 22.630 | 22.980 | 21.763 | 653,141 |
| 2024-09-16 | 22.540 | 22.860 | 22.340 | 22.750 | 21.545 | 963,825 |
| 2024-09-13 | 23.000 | 23.070 | 22.250 | 22.350 | 21.167 | 1,203,707 |
| 2024-09-12 | 22.950 | 23.130 | 22.830 | 22.940 | 21.725 | 704,869 |
| 2024-09-11 | 22.900 | 22.950 | 22.710 | 22.710 | 21.507 | 828,816 |
| 2024-09-10 | 23.130 | 23.200 | 22.880 | 23.020 | 21.801 | 747,548 |
| 2024-09-09 | 22.250 | 23.160 | 22.150 | 22.970 | 21.754 | 669,787 |
| 2024-09-06 | 22.350 | 22.720 | 22.280 | 22.570 | 21.375 | 646,653 |
| 2024-09-05 | 22.240 | 22.540 | 22.090 | 22.440 | 21.252 | 889,264 |
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.