SEEK Limited (ASX:SEK)
Australia · Delayed Price · Currency is AUD 28.88
+0.22 (0.77%)
Sep 17, 2025, 4:10 PM AEST
SEEK Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.48 | 28.69 | 28.30 | 28.50 | - | -0.56% | 286,420 |
| Sep 16, 2025 | 28.27 | 28.75 | 27.98 | 28.66 | 28.66 | 1.99% | 1,666,195 |
| Sep 15, 2025 | 27.93 | 28.24 | 27.73 | 28.10 | 28.10 | 0.36% | 2,623,842 |
| Sep 12, 2025 | 27.30 | 28.25 | 27.25 | 28.00 | 28.00 | 3.13% | 1,165,529 |
| Sep 11, 2025 | 27.30 | 27.30 | 26.91 | 27.15 | 27.15 | -0.15% | 1,201,172 |
| Sep 10, 2025 | 26.99 | 27.19 | 26.82 | 27.19 | 27.19 | 0.41% | 673,243 |
| Sep 9, 2025 | 27.19 | 27.30 | 26.95 | 27.08 | 27.08 | - | 586,870 |
| Sep 8, 2025 | 27.00 | 27.08 | 26.82 | 27.08 | 27.08 | 0.22% | 1,688,580 |
| Sep 5, 2025 | 26.77 | 27.02 | 26.75 | 27.02 | 27.02 | 1.01% | 1,050,969 |
| Sep 4, 2025 | 26.74 | 27.08 | 26.70 | 26.75 | 26.75 | 0.53% | 834,572 |
| Sep 3, 2025 | 27.00 | 27.35 | 26.60 | 26.61 | 26.61 | -2.88% | 1,092,006 |
| Sep 2, 2025 | 27.33 | 27.51 | 27.14 | 27.40 | 27.18 | 0.40% | 861,627 |
| Sep 1, 2025 | 27.67 | 27.82 | 27.13 | 27.29 | 27.07 | -1.69% | 714,842 |
| Aug 29, 2025 | 27.80 | 27.80 | 27.39 | 27.76 | 27.54 | 0.04% | 864,357 |
| Aug 28, 2025 | 27.93 | 27.94 | 27.57 | 27.75 | 27.53 | -0.61% | 1,436,399 |
| Aug 27, 2025 | 28.15 | 28.30 | 27.77 | 27.92 | 27.70 | -0.21% | 657,935 |
| Aug 26, 2025 | 27.60 | 28.01 | 27.28 | 27.98 | 27.76 | -0.25% | 1,798,075 |
| Aug 25, 2025 | 28.18 | 28.60 | 28.03 | 28.05 | 27.82 | -0.46% | 1,418,585 |
| Aug 22, 2025 | 28.65 | 28.79 | 28.16 | 28.18 | 27.95 | -1.81% | 1,508,088 |
| Aug 21, 2025 | 28.46 | 28.90 | 27.99 | 28.70 | 28.47 | 1.09% | 2,195,551 |
| Aug 20, 2025 | 28.24 | 28.99 | 28.17 | 28.39 | 28.16 | 2.42% | 4,768,680 |
| Aug 19, 2025 | 26.25 | 27.72 | 25.50 | 27.72 | 27.50 | 7.99% | 2,223,883 |
| Aug 18, 2025 | 25.06 | 25.67 | 25.06 | 25.67 | 25.46 | 2.03% | 1,123,244 |
| Aug 15, 2025 | 25.09 | 25.27 | 24.95 | 25.16 | 24.96 | 0.28% | 816,936 |
| Aug 14, 2025 | 25.00 | 25.23 | 24.90 | 25.09 | 24.89 | 0.08% | 628,277 |
| Aug 13, 2025 | 24.58 | 25.28 | 24.54 | 25.07 | 24.87 | 2.75% | 679,855 |
| Aug 12, 2025 | 24.26 | 24.43 | 24.13 | 24.40 | 24.20 | -0.41% | 1,352,665 |
| Aug 11, 2025 | 24.37 | 24.58 | 24.32 | 24.50 | 24.30 | -0.45% | 570,379 |
| Aug 8, 2025 | 24.60 | 24.69 | 24.29 | 24.61 | 24.41 | -0.04% | 702,093 |
| Aug 7, 2025 | 24.58 | 24.85 | 24.31 | 24.62 | 24.42 | 0.16% | 628,938 |
| Aug 6, 2025 | 24.43 | 24.61 | 24.40 | 24.58 | 24.38 | 0.70% | 1,301,571 |
| Aug 5, 2025 | 24.41 | 24.61 | 24.33 | 24.41 | 24.21 | 0.99% | 647,383 |
| Aug 4, 2025 | 23.85 | 24.23 | 23.85 | 24.17 | 23.98 | 0.58% | 450,737 |
| Aug 1, 2025 | 24.00 | 24.19 | 23.90 | 24.03 | 23.84 | -0.87% | 552,273 |
| Jul 31, 2025 | 23.84 | 24.54 | 23.74 | 24.24 | 24.05 | 0.83% | 1,368,179 |
| Jul 30, 2025 | 24.04 | 24.36 | 23.91 | 24.04 | 23.85 | -0.41% | 748,938 |
| Jul 29, 2025 | 24.00 | 24.25 | 23.71 | 24.14 | 23.95 | -0.62% | 2,389,778 |
| Jul 28, 2025 | 24.15 | 24.45 | 23.97 | 24.29 | 24.09 | 1.04% | 587,164 |
| Jul 25, 2025 | 24.12 | 24.43 | 23.99 | 24.04 | 23.85 | -0.62% | 874,130 |
| Jul 24, 2025 | 24.41 | 24.41 | 23.94 | 24.19 | 24.00 | -0.53% | 706,546 |
| Jul 23, 2025 | 24.20 | 24.52 | 24.01 | 24.32 | 24.12 | 0.54% | 895,563 |
| Jul 22, 2025 | 24.31 | 24.34 | 23.80 | 24.19 | 24.00 | -0.45% | 662,672 |
| Jul 21, 2025 | 24.18 | 24.57 | 23.96 | 24.30 | 24.10 | -0.08% | 694,172 |
| Jul 18, 2025 | 24.39 | 24.47 | 24.07 | 24.32 | 24.12 | 0.66% | 657,327 |
| Jul 17, 2025 | 24.11 | 24.29 | 24.00 | 24.16 | 23.97 | 0.67% | 862,147 |
| Jul 16, 2025 | 24.01 | 24.19 | 23.88 | 24.00 | 23.81 | -0.99% | 435,822 |
| Jul 15, 2025 | 24.16 | 24.43 | 23.89 | 24.24 | 24.05 | 1.17% | 413,264 |
| Jul 14, 2025 | 23.87 | 24.01 | 23.76 | 23.96 | 23.77 | -0.13% | 510,401 |
| Jul 11, 2025 | 24.19 | 24.32 | 23.87 | 23.99 | 23.80 | -0.37% | 555,116 |
| Jul 10, 2025 | 24.31 | 24.38 | 23.97 | 24.08 | 23.89 | -0.66% | 615,862 |