Seek Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-22	27.760	27.760	27.310	27.570	24.962	729,176
2022-04-21	28.360	28.360	27.610	27.890	25.252	720,206
2022-04-20	28.480	28.740	28.070	28.130	25.469	871,375
2022-04-19	28.220	28.360	27.890	28.230	25.560	373,292
2022-04-14	28.420	28.640	28.070	28.360	25.678	505,103
2022-04-13	28.050	28.430	28.000	28.000	25.352	697,691
2022-04-12	28.430	28.510	27.750	28.190	25.524	506,319
2022-04-11	27.760	28.600	27.740	28.480	25.786	481,945
2022-04-08	28.000	28.310	27.900	28.100	25.442	1,322,961
2022-04-07	28.110	28.210	27.710	28.090	25.433	941,439
2022-04-06	28.950	29.155	28.720	28.790	26.067	694,953
2022-04-05	29.310	29.650	29.120	29.310	26.538	540,784
2022-04-04	28.780	29.430	28.650	29.200	26.438	547,953
2022-04-01	29.710	29.720	28.890	28.890	26.157	530,668
2022-03-31	29.970	30.350	29.730	29.820	27.000	906,622
2022-03-30	29.950	30.500	29.850	30.120	27.271	927,504
2022-03-29	29.340	29.460	29.130	29.330	26.556	487,016
2022-03-28	29.870	29.920	28.915	28.970	26.230	651,242
2022-03-25	30.040	30.340	30.000	30.140	27.289	557,384
2022-03-24	29.900	30.050	29.370	29.990	27.153	1,622,223
2022-03-23	30.840	31.075	30.310	30.350	27.479	640,724
2022-03-22	31.110	31.200	30.530	30.870	27.742	1,098,224
2022-03-21	31.510	31.780	30.620	30.790	27.670	905,724
2022-03-18	31.500	31.620	30.740	31.030	27.886	2,266,193
2022-03-17	31.200	31.230	30.310	30.690	27.580	1,257,971
2022-03-16	29.110	30.130	29.110	29.960	26.924	1,438,467
2022-03-15	28.310	28.930	28.280	28.730	25.819	1,008,588
2022-03-14	27.950	28.530	27.850	28.530	25.639	1,460,579
2022-03-11	28.150	28.270	27.670	27.810	24.992	1,530,515
2022-03-10	28.000	28.640	27.840	28.420	25.540	1,158,440
2022-03-09	27.290	27.590	27.020	27.350	24.579	624,628
2022-03-08	26.870	27.370	26.710	27.080	24.336	1,365,262
2022-03-07	26.990	27.230	26.460	26.960	24.228	1,527,251
2022-03-04	27.690	27.720	26.800	27.570	24.776	1,606,289
2022-03-03	28.560	28.740	28.110	28.120	25.271	1,096,302
2022-03-02	27.920	28.400	27.410	28.260	25.396	1,786,831
2022-03-01	27.350	28.430	27.270	28.310	25.441	1,760,868
2022-02-28	26.950	27.400	26.510	26.670	23.968	1,356,362
2022-02-25	26.560	27.250	26.500	26.980	24.246	1,553,250
2022-02-24	26.990	27.060	26.030	26.250	23.590	1,629,408
2022-02-23	27.300	27.870	26.640	27.680	24.875	1,534,791
2022-02-22	26.670	27.000	26.260	26.870	24.147	1,622,897
2022-02-21	26.500	27.590	25.840	27.310	24.543	1,670,335
2022-02-18	27.800	28.000	26.950	27.200	24.444	2,927,985
2022-02-17	28.910	29.460	28.360	28.590	25.693	1,601,166
2022-02-16	30.500	30.600	28.780	29.010	26.070	1,304,962
2022-02-15	29.310	30.150	28.710	29.470	26.484	2,053,586
2022-02-14	27.730	27.990	27.450	27.780	24.965	947,355
2022-02-11	28.510	28.510	27.775	28.120	25.271	874,735
2022-02-10	29.250	29.740	28.700	28.750	25.837	1,218,351
2022-02-09	27.810	28.680	27.510	28.680	25.774	3,785,459
2022-02-08	27.000	27.920	27.000	27.660	24.857	2,849,188
2022-02-07	28.120	28.480	27.450	27.770	24.956	1,634,939
2022-02-04	29.120	29.730	28.070	28.310	25.441	1,538,624
2022-02-03	29.210	29.460	28.720	29.440	26.457	1,288,382
2022-02-02	29.350	29.860	28.970	29.610	26.610	815,315
2022-02-01	29.250	29.590	28.940	29.110	26.160	826,983
2022-01-31	28.450	29.400	28.030	28.990	26.052	1,039,983
2022-01-28	27.200	28.130	26.950	28.020	25.181	2,927,354
2022-01-27	28.330	28.890	26.570	26.930	24.201	1,839,014

← NewerPage 20 of 22 · 1,271 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.