Sea Forest Limited (ASX:SEA)
Australia · Delayed Price · Currency is AUD 1.560
-0.005 (-0.32%)
At close: Sep 15, 2026
Sea Forest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | - | -0.32% | 4,831 |
| Sep 14, 2026 | 1.58 | 1.66 | 1.56 | 1.57 | 1.57 | -0.95% | 7,497 |
| Sep 11, 2026 | 1.60 | 1.60 | 1.55 | 1.58 | 1.58 | - | 7,469 |
| Sep 10, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 12,178 |
| Sep 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | 14,611 |
| Sep 8, 2026 | 1.54 | 1.60 | 1.53 | 1.60 | 1.60 | 4.59% | 2,639 |
| Sep 7, 2026 | 1.57 | 1.57 | 1.51 | 1.53 | 1.53 | -1.61% | 10,603 |
| Sep 4, 2026 | 1.56 | 1.60 | 1.55 | 1.55 | 1.55 | - | 13,708 |
| Sep 3, 2026 | 1.59 | 1.59 | 1.48 | 1.55 | 1.55 | 0.65% | 57,433 |
| Sep 2, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -3.75% | 29,896 |
| Sep 1, 2026 | 1.65 | 1.65 | 1.55 | 1.60 | 1.60 | -6.98% | 136,623 |
| Aug 31, 2026 | 1.99 | 1.99 | 1.65 | 1.72 | 1.72 | -14.00% | 215,960 |
| Aug 28, 2026 | 2.08 | 2.08 | 1.99 | 2.00 | 2.00 | 4.99% | 34,058 |
| Aug 27, 2026 | 2.00 | 2.00 | 1.91 | 1.91 | 1.91 | -4.27% | 18,169 |
| Aug 26, 2026 | 1.92 | 1.99 | 1.92 | 1.99 | 1.99 | 4.74% | 1,116 |
| Aug 25, 2026 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | -4.52% | 23,933 |
| Aug 24, 2026 | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | 9.94% | 2,452 |
| Aug 21, 2026 | 2.02 | 2.03 | 1.80 | 1.81 | 1.81 | -10.84% | 24,063 |
| Aug 20, 2026 | 2.03 | 2.05 | 2.03 | 2.03 | 2.03 | - | 12,568 |
| Aug 19, 2026 | 2.02 | 2.04 | 1.99 | 2.03 | 2.03 | 1.50% | 2,427 |
| Aug 18, 2026 | 2.05 | 2.07 | 2.00 | 2.00 | 2.00 | -2.44% | 17,475 |
| Aug 17, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | 0.49% | 1,525 |
| Aug 14, 2026 | 2.07 | 2.07 | 2.04 | 2.04 | 2.04 | -1.45% | 1,102 |
| Aug 13, 2026 | 2.08 | 2.09 | 2.07 | 2.07 | 2.07 | -0.96% | 2,519 |
| Aug 12, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.09 | -0.48% | 577 |
| Aug 11, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 3,516 |
| Aug 10, 2026 | 2.17 | 2.19 | 2.10 | 2.13 | 2.13 | -1.84% | 23,498 |
| Aug 7, 2026 | 2.18 | 2.18 | 2.17 | 2.17 | 2.17 | - | 153 |
| Aug 6, 2026 | 2.19 | 2.19 | 2.17 | 2.17 | 2.17 | -1.36% | 1,832 |
| Aug 5, 2026 | 2.21 | 2.22 | 2.16 | 2.20 | 2.20 | -1.79% | 52,750 |
| Aug 4, 2026 | 2.25 | 2.25 | 2.22 | 2.24 | 2.24 | 1.36% | 2,902 |
| Aug 3, 2026 | 2.21 | 2.21 | 2.20 | 2.21 | 2.21 | - | 4,666 |
| Jul 31, 2026 | 2.19 | 2.21 | 2.18 | 2.21 | 2.21 | 1.38% | 11,528 |
| Jul 30, 2026 | 2.17 | 2.20 | 2.15 | 2.18 | 2.18 | 0.93% | 23,844 |
| Jul 29, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 4,511 |
| Jul 28, 2026 | 2.14 | 2.16 | 2.14 | 2.14 | 2.14 | -0.93% | 8,602 |
| Jul 27, 2026 | 2.16 | 2.16 | 2.14 | 2.16 | 2.16 | - | 539 |
| Jul 24, 2026 | 2.15 | 2.16 | 2.14 | 2.16 | 2.16 | 1.41% | 10,797 |
| Jul 23, 2026 | 2.16 | 2.20 | 2.13 | 2.13 | 2.13 | -1.39% | 5,813 |
| Jul 22, 2026 | 2.18 | 2.18 | 2.14 | 2.16 | 2.16 | -0.92% | 47 |
| Jul 21, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | 1,377 |
| Jul 20, 2026 | 2.15 | 2.18 | 2.15 | 2.18 | 2.18 | 2.35% | 2,943 |
| Jul 17, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 2.13 | -0.93% | 2,820 |
| Jul 16, 2026 | 2.13 | 2.15 | 2.13 | 2.15 | 2.15 | 0.47% | 1,791 |
| Jul 15, 2026 | 2.13 | 2.15 | 2.13 | 2.14 | 2.14 | -0.47% | 940 |
| Jul 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | 0.94% | 86 |
| Jul 13, 2026 | 2.14 | 2.14 | 2.13 | 2.13 | 2.13 | 1.43% | 645 |
| Jul 10, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.10 | -0.94% | 1,129 |
| Jul 9, 2026 | 2.15 | 2.15 | 2.12 | 2.12 | 2.12 | -2.30% | 2,322 |
| Jul 8, 2026 | 2.08 | 2.17 | 2.07 | 2.17 | 2.17 | 5.34% | 15,845 |