SEEK Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	28.33	28.57	27.68	28.04	28.04	-1.44%	1,080,989
Oct 6, 2025	28.50	28.71	28.26	28.45	28.45	-	369,791
Oct 5, 2025	28.50	28.52	28.26	28.45	28.45	-0.52%	13,695
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
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