Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-19	21.600	21.820	21.020	21.480	19.448	1,210,788
2022-07-18	21.740	22.060	21.510	22.060	19.974	706,839
2022-07-15	21.700	22.020	21.520	21.660	19.611	824,816
2022-07-14	21.600	22.280	21.570	22.250	20.146	964,920
2022-07-13	21.250	21.670	21.250	21.670	19.620	1,230,231
2022-07-12	21.580	21.580	21.190	21.250	19.240	1,309,972
2022-07-11	22.150	22.150	21.210	21.340	19.322	980,324
2022-07-08	23.000	23.010	22.230	22.380	20.263	722,899
2022-07-07	22.800	22.800	22.150	22.580	20.444	1,216,205
2022-07-06	23.170	23.220	22.260	22.330	20.218	1,672,075
2022-07-05	21.100	22.100	21.040	21.910	19.838	1,187,077
2022-07-04	21.110	21.570	20.960	21.160	19.159	781,121
2022-07-01	21.350	21.630	20.610	20.730	18.769	1,044,518
2022-06-30	21.230	21.510	21.000	21.000	19.014	2,188,630
2022-06-29	21.190	21.240	20.760	21.020	19.032	919,237
2022-06-28	21.960	21.970	21.340	21.610	19.566	1,095,595
2022-06-27	21.930	22.560	21.790	22.230	20.127	1,545,900
2022-06-24	20.450	21.390	20.250	21.350	19.331	1,396,927
2022-06-23	19.800	20.350	19.700	20.250	18.335	1,485,207
2022-06-22	19.480	19.650	19.130	19.570	17.719	1,597,667
2022-06-21	19.860	19.930	19.185	19.410	17.574	1,675,668
2022-06-20	20.010	20.020	19.430	19.560	17.710	1,572,074
2022-06-17	19.280	19.830	19.110	19.650	17.791	3,055,705
2022-06-16	20.400	20.830	20.020	20.030	18.136	3,023,284
2022-06-15	21.500	21.500	20.230	20.230	18.317	1,463,039
2022-06-14	20.950	21.710	20.660	21.710	19.657	2,183,091
2022-06-10	22.110	22.570	22.090	22.230	20.127	2,471,262
2022-06-09	22.670	22.750	22.320	22.330	20.218	1,036,536
2022-06-08	23.000	23.310	22.740	22.780	20.625	1,066,645
2022-06-07	23.220	23.430	22.590	22.750	20.598	940,100
2022-06-06	23.660	23.950	23.500	23.510	21.286	391,939
2022-06-03	24.120	24.320	23.870	24.090	21.811	674,048
2022-06-02	24.020	24.100	23.560	23.680	21.440	677,239
2022-06-01	24.420	24.570	24.220	24.240	21.947	1,122,052
2022-05-31	25.000	25.000	24.095	24.250	21.956	4,054,519
2022-05-30	24.930	25.460	24.860	25.380	22.979	1,196,172
2022-05-27	25.000	25.000	24.420	24.650	22.319	918,546
2022-05-26	24.360	24.770	24.210	24.430	22.119	764,315
2022-05-25	24.100	24.370	23.960	24.170	21.884	737,075
2022-05-24	25.010	25.130	24.070	24.350	22.047	866,476
2022-05-23	25.130	25.560	24.960	25.420	23.016	583,646
2022-05-20	24.770	25.400	24.770	25.100	22.726	1,152,276
2022-05-19	24.330	24.940	24.210	24.720	22.382	824,317
2022-05-18	24.660	25.480	24.660	25.280	22.889	1,048,313
2022-05-17	25.000	25.090	24.260	24.300	22.002	1,087,914
2022-05-16	25.030	26.200	25.030	25.400	22.998	1,069,545
2022-05-13	24.710	24.980	24.510	24.810	22.463	1,013,974
2022-05-12	25.190	25.330	24.150	24.250	21.956	1,116,162
2022-05-11	25.380	25.740	24.920	25.610	23.188	808,029
2022-05-10	24.330	25.510	23.950	25.510	23.097	1,161,635
2022-05-09	25.000	25.110	24.420	24.600	22.273	1,068,049
2022-05-06	25.900	25.910	25.290	25.310	22.916	1,421,214
2022-05-05	27.050	27.210	26.755	27.110	24.546	523,761
2022-05-04	26.830	27.210	26.770	26.810	24.274	561,877
2022-05-03	27.300	27.600	27.040	27.060	24.501	562,715
2022-05-02	27.710	27.740	26.890	26.930	24.383	765,897
2022-04-29	27.730	28.380	27.640	28.380	25.696	1,266,999
2022-04-28	27.760	27.840	27.100	27.250	24.673	751,966
2022-04-27	27.040	27.590	27.040	27.460	24.863	1,154,224
2022-04-26	27.300	27.740	27.120	27.470	24.872	997,386

← NewerPage 19 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.