Sea Forest Limited (ASX:SEA)
Australia · Delayed Price · Currency is AUD 1.530
-0.005 (-0.33%)
Oct 26, 2026, 4:10 PM AEDT
Sea Forest Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 1.56 | 1.63 | 1.53 | 1.53 | 1.53 | -0.33% | 97,710 |
| Oct 23, 2026 | 1.54 | 1.58 | 1.54 | 1.54 | 1.54 | -4.06% | 3,641 |
| Oct 22, 2026 | 1.56 | 1.70 | 1.53 | 1.60 | 1.60 | 2.89% | 69,094 |
| Oct 21, 2026 | 1.60 | 1.62 | 1.56 | 1.56 | 1.56 | -1.58% | 8,753 |
| Oct 20, 2026 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | -2.17% | 10,768 |
| Oct 19, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.94% | 25 |
| Oct 15, 2026 | 1.66 | 1.66 | 1.58 | 1.60 | 1.60 | -3.03% | 43,248 |
| Oct 14, 2026 | 1.70 | 1.73 | 1.60 | 1.65 | 1.65 | -3.23% | 16,317 |
| Oct 13, 2026 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.57% | 36,718 |
| Oct 12, 2026 | 1.77 | 1.77 | 1.74 | 1.75 | 1.75 | - | 31,975 |
| Oct 9, 2026 | 1.74 | 1.75 | 1.56 | 1.75 | 1.75 | 0.57% | 29,696 |
| Oct 8, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -4.92% | 93,986 |
| Oct 7, 2026 | 1.80 | 1.96 | 1.77 | 1.83 | 1.83 | 16.93% | 184,009 |
| Oct 6, 2026 | 1.58 | 1.59 | 1.55 | 1.57 | 1.57 | 1.62% | 5,640 |
| Oct 5, 2026 | 1.62 | 1.63 | 1.54 | 1.54 | 1.54 | -4.64% | 5,103 |
| Oct 2, 2026 | 1.55 | 1.63 | 1.55 | 1.62 | 1.62 | 4.87% | 67,405 |
| Oct 1, 2026 | 1.53 | 1.54 | 1.50 | 1.54 | 1.54 | 1.65% | 23,896 |
| Sep 30, 2026 | 1.54 | 1.54 | 1.45 | 1.52 | 1.52 | -2.26% | 28,674 |
| Sep 29, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 5,726 |
| Sep 28, 2026 | 1.47 | 1.55 | 1.38 | 1.55 | 1.55 | 7.27% | 130,870 |
| Sep 25, 2026 | 1.55 | 1.55 | 1.45 | 1.45 | 1.45 | -5.86% | 27,084 |
| Sep 24, 2026 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | -2.23% | 27,973 |
| Sep 23, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 15,179 |
| Sep 22, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 36,195 |
| Sep 21, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 84,346 |
| Sep 18, 2026 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | 1.30% | 8,339 |
| Sep 17, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -2.53% | 7,294 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | 1.28% | 12,621 |
| Sep 15, 2026 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 4,910 |
| 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 |