Sea Forest Limited (ASX:SEA)
Australia · Delayed Price · Currency is AUD 2.605
-0.020 (-0.76%)
At close: Mar 6, 2026
Sea Forest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.58 | 2.67 | 2.50 | 2.61 | 2.61 | -0.76% | 38,636 |
| Mar 5, 2026 | 2.70 | 2.70 | 2.55 | 2.63 | 2.63 | -0.94% | 25,805 |
| Mar 4, 2026 | 2.73 | 2.73 | 2.60 | 2.65 | 2.65 | -2.21% | 10,973 |
| Mar 3, 2026 | 2.70 | 2.78 | 2.67 | 2.71 | 2.71 | -1.45% | 50,614 |
| Mar 2, 2026 | 2.92 | 2.94 | 2.75 | 2.75 | 2.75 | -5.50% | 38,872 |
| Feb 27, 2026 | 2.95 | 2.95 | 2.87 | 2.91 | 2.91 | - | 15,727 |
| Feb 26, 2026 | 2.93 | 2.97 | 2.90 | 2.91 | 2.91 | -0.68% | 40,107 |
| Feb 25, 2026 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -0.68% | 16,698 |
| Feb 24, 2026 | 2.90 | 2.97 | 2.90 | 2.95 | 2.95 | 1.72% | 25,614 |
| Feb 23, 2026 | 2.95 | 2.95 | 2.90 | 2.90 | 2.90 | -0.68% | 15,155 |
| Feb 20, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -2.34% | 1,656 |
| Feb 19, 2026 | 3.00 | 3.00 | 2.91 | 2.99 | 2.99 | -0.33% | 28,768 |
| Feb 18, 2026 | 2.98 | 3.01 | 2.96 | 3.00 | 3.00 | 3.09% | 13,602 |
| Feb 17, 2026 | 2.96 | 2.97 | 2.91 | 2.91 | 2.91 | -1.02% | 6,728 |
| Feb 16, 2026 | 3.00 | 3.00 | 2.92 | 2.94 | 2.94 | -0.68% | 5,447 |
| Feb 13, 2026 | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.84% | 10,715 |
| Feb 12, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | 1.19% | 14,309 |
| Feb 11, 2026 | 3.06 | 3.12 | 2.95 | 2.95 | 2.95 | -2.32% | 26,662 |
| Feb 10, 2026 | 2.98 | 3.08 | 2.97 | 3.02 | 3.02 | 1.00% | 18,540 |
| Feb 9, 2026 | 3.05 | 3.14 | 2.99 | 2.99 | 2.99 | -1.97% | 20,382 |
| Feb 6, 2026 | 3.05 | 3.14 | 2.92 | 3.05 | 3.05 | -2.87% | 34,651 |
| Feb 5, 2026 | 3.24 | 3.24 | 3.05 | 3.14 | 3.14 | -3.09% | 38,347 |
| Feb 4, 2026 | 3.25 | 3.25 | 3.05 | 3.24 | 3.24 | -0.61% | 95,702 |
| Feb 3, 2026 | 3.26 | 3.26 | 3.11 | 3.26 | 3.26 | 0.31% | 41,641 |
| Feb 2, 2026 | 3.06 | 3.25 | 3.01 | 3.25 | 3.25 | 8.33% | 83,751 |
| Jan 30, 2026 | 3.03 | 3.10 | 3.00 | 3.00 | 3.00 | -0.99% | 23,818 |
| Jan 29, 2026 | 2.98 | 3.27 | 2.98 | 3.03 | 3.03 | 1.68% | 19,411 |
| Jan 28, 2026 | 3.10 | 3.10 | 2.85 | 2.98 | 2.98 | -3.87% | 69,519 |
| Jan 27, 2026 | 3.15 | 3.15 | 3.01 | 3.10 | 3.10 | -1.59% | 38,085 |
| Jan 23, 2026 | 3.10 | 3.26 | 3.10 | 3.15 | 3.15 | 2.61% | 38,743 |
| Jan 22, 2026 | 3.11 | 3.11 | 2.99 | 3.07 | 3.07 | 0.66% | 16,413 |
| Jan 21, 2026 | 3.06 | 3.09 | 2.99 | 3.05 | 3.05 | 3.39% | 38,860 |
| Jan 20, 2026 | 3.20 | 3.20 | 2.87 | 2.95 | 2.95 | -7.23% | 95,228 |
| Jan 19, 2026 | 3.28 | 3.40 | 3.18 | 3.18 | 3.18 | - | 84,983 |
| Jan 16, 2026 | 2.86 | 3.35 | 2.86 | 3.18 | 3.18 | 11.58% | 273,194 |
| Jan 15, 2026 | 2.79 | 2.85 | 2.65 | 2.85 | 2.85 | 2.15% | 15,421 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.70 | 2.79 | 2.79 | 0.72% | 60,888 |
| Jan 13, 2026 | 2.80 | 2.80 | 2.75 | 2.77 | 2.77 | 0.36% | 13,730 |
| Jan 12, 2026 | 2.76 | 2.79 | 2.75 | 2.76 | 2.76 | 1.47% | 11,386 |
| Jan 9, 2026 | 2.75 | 2.80 | 2.72 | 2.72 | 2.72 | - | 36,312 |
| Jan 8, 2026 | 2.84 | 2.85 | 2.72 | 2.72 | 2.72 | -4.23% | 139,348 |
| Jan 7, 2026 | 2.87 | 2.89 | 2.77 | 2.84 | 2.84 | -0.35% | 24,151 |
| Jan 6, 2026 | 2.90 | 2.90 | 2.83 | 2.85 | 2.85 | -1.72% | 29,040 |
| Jan 5, 2026 | 2.92 | 2.97 | 2.87 | 2.90 | 2.90 | 0.35% | 156,973 |
| Jan 2, 2026 | 2.54 | 3.11 | 2.54 | 2.89 | 2.89 | 17.48% | 125,312 |
| Dec 31, 2025 | 2.44 | 2.51 | 2.41 | 2.46 | 2.46 | 3.80% | 92,064 |
| Dec 30, 2025 | 2.34 | 2.43 | 2.34 | 2.37 | 2.37 | 2.60% | 3,782 |
| Dec 29, 2025 | 2.37 | 2.38 | 2.31 | 2.31 | 2.31 | -2.94% | 45,514 |
| Dec 24, 2025 | 2.45 | 2.45 | 2.35 | 2.38 | 2.38 | -2.06% | 10,071 |
| Dec 23, 2025 | 2.49 | 2.49 | 2.35 | 2.43 | 2.43 | -1.62% | 26,364 |