SEEK Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.49	14.49	13.69	13.84	13.84	-4.16%	1,193,128
Apr 1, 2026	14.03	14.51	14.03	14.44	14.44	3.51%	2,021,713
Mar 31, 2026	13.64	14.15	13.43	13.95	13.95	4.34%	2,470,039
Mar 30, 2026	13.34	13.44	12.94	13.37	13.37	-2.62%	1,818,506
Mar 27, 2026	13.61	13.81	13.47	13.73	13.73	-0.87%	1,492,278
Mar 26, 2026	14.25	14.25	13.63	13.85	13.85	-2.94%	2,203,440
Mar 25, 2026	14.29	14.42	14.05	14.27	14.27	-0.14%	2,386,195
Mar 24, 2026	15.27	15.27	14.13	14.29	14.29	-2.59%	1,208,687
Mar 23, 2026	14.30	14.72	13.99	14.67	14.67	1.59%	1,440,057
Mar 20, 2026	14.22	14.49	14.17	14.44	14.44	2.56%	6,867,088
Mar 19, 2026	13.51	14.08	13.40	14.08	14.08	-3.03%	2,778,931
Mar 18, 2026	14.50	14.95	14.50	14.52	14.52	-0.55%	1,958,829
Mar 17, 2026	14.76	14.88	14.42	14.60	14.60	-2.08%	1,413,355
Mar 16, 2026	15.14	15.14	14.77	14.91	14.64	-1.06%	2,470,933
Mar 13, 2026	15.17	15.29	15.00	15.07	14.80	-0.72%	937,559
Mar 12, 2026	15.26	15.63	15.08	15.18	14.91	-2.13%	3,108,406
Mar 11, 2026	15.69	15.78	15.26	15.51	15.23	-2.02%	1,988,589
Mar 10, 2026	16.41	16.71	15.72	15.83	15.54	-3.53%	1,579,799
Mar 9, 2026	16.33	16.56	16.07	16.41	16.11	-3.07%	3,213,812
Mar 6, 2026	16.47	17.26	16.44	16.93	16.62	3.36%	1,744,525
Mar 5, 2026	16.27	16.76	16.23	16.38	16.08	1.99%	1,550,642
Mar 4, 2026	15.77	16.15	15.40	16.06	15.77	1.84%	1,461,169
Mar 3, 2026	16.29	16.29	15.68	15.77	15.48	-2.17%	2,399,585
Mar 2, 2026	16.02	16.39	15.90	16.12	15.83	-2.66%	1,412,470
Feb 27, 2026	16.65	16.78	16.16	16.56	16.26	-0.48%	3,638,471
Feb 26, 2026	16.36	16.73	16.09	16.64	16.34	3.55%	2,357,778
Feb 25, 2026	16.18	16.29	15.82	16.07	15.78	1.52%	2,099,659
Feb 24, 2026	15.90	16.18	15.63	15.83	15.54	-2.22%	1,964,581
Feb 23, 2026	16.33	16.38	15.74	16.19	15.90	-0.49%	2,693,372
Feb 20, 2026	16.17	16.42	16.09	16.27	15.98	-1.09%	1,866,290
Feb 19, 2026	16.15	16.46	15.89	16.45	16.15	2.17%	2,654,388
Feb 18, 2026	16.29	16.67	15.87	16.10	15.81	-2.66%	2,625,668
Feb 17, 2026	18.40	18.48	16.29	16.54	16.24	-3.27%	2,528,271
Feb 16, 2026	15.91	17.10	15.81	17.10	16.79	7.95%	3,977,014
Feb 13, 2026	17.08	17.13	15.84	15.84	15.55	-9.02%	2,921,846
Feb 12, 2026	17.88	18.17	17.38	17.41	17.09	-6.15%	2,745,056
Feb 11, 2026	18.64	18.93	18.42	18.55	18.21	-0.91%	1,649,956
Feb 10, 2026	18.24	18.98	18.20	18.72	18.38	3.60%	1,876,004
Feb 9, 2026	18.79	18.79	17.88	18.07	17.74	-1.31%	3,287,157
Feb 6, 2026	19.10	19.12	18.28	18.31	17.98	-6.72%	2,367,524
Feb 5, 2026	19.41	19.85	19.22	19.63	19.27	1.92%	3,167,929
Feb 4, 2026	20.35	20.39	19.22	19.26	18.91	-8.20%	3,213,476
Feb 3, 2026	20.97	21.09	20.80	20.98	20.60	0.91%	582,743
Feb 2, 2026	20.71	21.02	20.55	20.79	20.41	-0.86%	1,127,063
Jan 30, 2026	21.40	21.45	20.94	20.97	20.59	-2.69%	1,525,477
Jan 29, 2026	21.95	22.00	21.55	21.55	21.16	-2.97%	972,310
Jan 28, 2026	22.84	22.94	22.21	22.21	21.81	-2.63%	905,496
Jan 27, 2026	22.92	23.20	22.52	22.81	22.40	-0.48%	1,309,782
Jan 23, 2026	22.52	23.10	22.46	22.92	22.50	1.51%	588,467
Jan 22, 2026	22.38	22.84	22.29	22.58	22.17	1.94%	602,730