SEEK Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	23.00	23.28	22.69	22.76	-	0.09%	597,842
Dec 16, 2025	22.61	22.85	22.47	22.74	22.74	-0.44%	1,202,283
Dec 15, 2025	22.75	22.97	22.56	22.84	22.84	-0.17%	1,017,207
Dec 12, 2025	22.75	22.90	22.59	22.88	22.88	-0.09%	2,005,160
Dec 11, 2025	23.92	23.92	22.90	22.90	22.90	-2.22%	786,017
Dec 10, 2025	23.82	23.82	23.42	23.42	23.42	-0.89%	753,632
Dec 9, 2025	23.76	23.86	23.52	23.63	23.63	-1.09%	658,576
Dec 8, 2025	23.73	23.97	23.73	23.89	23.89	0.08%	703,328
Dec 5, 2025	23.82	24.22	23.81	23.87	23.87	-0.83%	520,466
Dec 4, 2025	24.58	24.58	23.96	24.07	24.07	-1.51%	818,021
Dec 3, 2025	23.80	24.44	23.80	24.44	24.44	1.83%	1,258,150
Dec 2, 2025	24.19	24.28	23.79	24.00	24.00	-0.41%	1,139,019
Dec 1, 2025	24.28	24.51	23.99	24.10	24.10	-1.55%	1,346,778
Nov 28, 2025	24.50	24.69	24.34	24.48	24.48	-0.08%	548,750
Nov 27, 2025	24.40	24.76	24.32	24.50	24.50	0.78%	1,012,041
Nov 26, 2025	24.98	25.20	24.16	24.31	24.31	-2.49%	1,299,147
Nov 25, 2025	25.53	25.60	24.85	24.93	24.93	-2.08%	1,198,265
Nov 24, 2025	25.49	25.49	25.23	25.46	25.46	2.13%	755,508
Nov 21, 2025	24.84	25.00	24.66	24.93	24.93	-0.80%	784,492
Nov 20, 2025	25.13	25.35	24.82	25.13	25.13	1.37%	821,684
Nov 19, 2025	24.50	25.02	24.16	24.79	24.79	0.69%	966,032
Nov 18, 2025	25.41	25.77	24.48	24.62	24.62	-4.02%	1,231,037
Nov 17, 2025	25.12	25.65	24.87	25.65	25.65	1.99%	1,593,204
Nov 14, 2025	24.98	25.27	24.64	25.15	25.15	-0.67%	704,399
Nov 13, 2025	25.75	26.19	25.11	25.32	25.32	-2.13%	1,260,425
Nov 12, 2025	26.33	26.33	25.75	25.87	25.87	-1.18%	684,700
Nov 11, 2025	26.31	26.40	25.99	26.18	26.18	1.08%	845,532
Nov 10, 2025	26.47	26.47	25.70	25.90	25.90	-2.15%	930,538
Nov 7, 2025	26.25	26.52	26.01	26.47	26.47	0.49%	674,538
Nov 6, 2025	26.86	26.95	26.25	26.34	26.34	-1.20%	733,984
Nov 5, 2025	27.02	27.17	26.36	26.66	26.66	-1.26%	666,498
Nov 4, 2025	27.05	27.16	26.68	27.00	27.00	-0.74%	579,004
Nov 3, 2025	27.46	27.46	26.90	27.20	27.20	0.37%	469,755
Oct 31, 2025	27.06	27.33	26.98	27.10	27.10	0.41%	544,341
Oct 30, 2025	27.12	27.61	26.88	26.99	26.99	-2.00%	743,383
Oct 29, 2025	28.00	28.20	27.46	27.54	27.54	-2.17%	636,220
Oct 28, 2025	27.87	28.17	27.72	28.15	28.15	1.99%	753,814
Oct 27, 2025	27.85	28.00	27.59	27.60	27.60	-0.58%	557,208
Oct 24, 2025	27.76	27.76	27.40	27.76	27.76	-0.29%	517,141
Oct 23, 2025	27.56	27.84	27.33	27.84	27.84	0.87%	516,976
Oct 22, 2025	27.65	27.90	27.60	27.60	27.60	-0.25%	494,913
Oct 21, 2025	27.26	27.81	27.23	27.67	27.67	1.50%	703,776
Oct 20, 2025	27.39	27.40	27.14	27.26	27.26	0.07%	787,832
Oct 17, 2025	27.10	27.61	26.84	27.24	27.24	-1.30%	1,001,837
Oct 16, 2025	27.62	27.73	27.17	27.60	27.60	0.66%	680,344
Oct 15, 2025	27.96	27.97	27.32	27.42	27.42	-1.08%	895,975
Oct 14, 2025	27.28	27.74	27.22	27.72	27.72	0.95%	831,015
Oct 13, 2025	27.54	27.56	27.26	27.46	27.46	-1.89%	1,584,965
Oct 10, 2025	27.82	28.05	27.60	27.99	27.99	1.01%	982,030
Oct 9, 2025	28.13	28.19	27.53	27.71	27.71	-0.82%	580,056