SEEK Limited (ASX:SEK)
27.54
-0.61 (-2.17%)
Oct 29, 2025, 4:12 PM AEST
SEEK Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 28.00 | 28.20 | 27.49 | 27.50 | 27.50 | -2.33% | 315,575 |
| Oct 28, 2025 | 27.87 | 28.17 | 27.72 | 28.15 | 28.15 | 1.99% | 732,036 |
| 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% | 1,001,837 |
| 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% | 895,975 |
| Oct 13, 2025 | 27.54 | 27.56 | 27.26 | 27.46 | 27.46 | - | 1,584,965 |
| Oct 12, 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% | 982,030 |
| Oct 8, 2025 | 28.03 | 28.15 | 27.64 | 27.94 | 27.94 | -0.36% | 758,283 |
| Oct 7, 2025 | 28.33 | 28.57 | 27.68 | 28.04 | 28.04 | -1.44% | 1,134,040 |
| Oct 6, 2025 | 28.50 | 28.71 | 28.26 | 28.45 | 28.45 | - | 1,134,040 |
| Oct 5, 2025 | 28.50 | 28.70 | 28.26 | 28.45 | 28.45 | -0.52% | 369,791 |
| Oct 3, 2025 | 28.17 | 28.82 | 28.16 | 28.60 | 28.60 | 1.13% | 1,185,080 |
| Oct 2, 2025 | 28.59 | 28.65 | 28.10 | 28.28 | 28.28 | -1.08% | 1,128,093 |
| Oct 1, 2025 | 28.41 | 28.64 | 28.27 | 28.59 | 28.59 | 0.28% | 1,119,141 |
| Sep 30, 2025 | 28.42 | 28.76 | 28.39 | 28.51 | 28.51 | -0.04% | 840,851 |
| Sep 29, 2025 | 28.25 | 28.59 | 28.23 | 28.52 | 28.52 | 1.46% | 785,499 |
| Sep 26, 2025 | 28.52 | 28.67 | 27.95 | 28.11 | 28.11 | -1.82% | 1,439,133 |
| Sep 25, 2025 | 28.36 | 28.77 | 28.25 | 28.63 | 28.63 | -0.10% | 1,451,556 |
| Sep 24, 2025 | 28.87 | 28.87 | 28.51 | 28.66 | 28.66 | -1.78% | 1,338,643 |
| Sep 23, 2025 | 29.75 | 29.84 | 29.15 | 29.18 | 29.18 | 0.93% | 1,137,959 |
| Sep 22, 2025 | 29.00 | 29.16 | 28.74 | 28.91 | 28.91 | -0.55% | 698,283 |
| Sep 19, 2025 | 29.05 | 29.31 | 28.76 | 29.07 | 29.07 | 0.62% | 3,531,149 |
| Sep 18, 2025 | 28.81 | 29.07 | 28.62 | 28.89 | 28.89 | 0.03% | 1,124,469 |
| Sep 17, 2025 | 28.48 | 29.03 | 28.30 | 28.88 | 28.88 | 0.77% | 1,390,759 |
| Sep 16, 2025 | 28.27 | 28.75 | 27.98 | 28.66 | 28.66 | 1.99% | 1,669,555 |
| 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 |