SEEK Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.95	13.05	12.74	12.89	-	-2.13%	169,991
Jun 2, 2026	12.49	13.19	12.46	13.17	13.17	6.99%	1,712,340
Jun 1, 2026	12.48	12.67	12.22	12.31	12.31	-0.81%	640,097
May 29, 2026	12.01	12.41	11.75	12.41	12.41	4.99%	2,433,030
May 28, 2026	12.10	12.15	11.80	11.82	11.82	-3.90%	1,225,138
May 27, 2026	12.05	12.37	11.99	12.30	12.30	2.07%	1,493,696
May 26, 2026	12.23	12.29	11.93	12.05	12.05	-0.25%	1,213,039
May 25, 2026	12.70	12.70	11.88	12.08	12.08	-4.96%	4,274,868
May 22, 2026	13.42	13.46	12.70	12.71	12.71	-5.85%	1,320,406
May 21, 2026	13.82	13.84	13.33	13.50	13.50	-0.30%	1,742,803
May 20, 2026	13.93	14.08	13.51	13.54	13.54	-3.08%	936,779
May 19, 2026	13.85	13.98	13.74	13.97	13.97	3.40%	1,060,574
May 18, 2026	13.50	13.61	13.22	13.51	13.51	1.12%	1,072,966
May 15, 2026	13.43	13.47	13.19	13.36	13.36	1.44%	847,876
May 14, 2026	13.50	13.58	13.08	13.17	13.17	-2.23%	987,341
May 13, 2026	13.21	13.48	13.12	13.47	13.47	1.28%	855,079
May 12, 2026	13.59	13.66	13.13	13.30	13.30	-3.97%	1,236,388
May 11, 2026	13.81	13.98	13.53	13.85	13.85	-1.07%	1,004,769
May 8, 2026	14.00	14.31	13.74	14.00	14.00	0.43%	1,531,032
May 7, 2026	13.47	14.00	13.46	13.94	13.94	1.83%	1,914,911
May 6, 2026	14.08	14.08	13.61	13.69	13.69	-1.51%	982,684
May 5, 2026	13.88	14.05	13.67	13.90	13.90	0.22%	2,267,459
May 4, 2026	14.07	14.16	13.78	13.87	13.87	0.22%	925,633
May 1, 2026	13.91	14.02	13.67	13.84	13.84	-	711,797
Apr 30, 2026	13.83	14.14	13.70	13.84	13.84	1.47%	2,190,286
Apr 29, 2026	13.85	14.05	13.59	13.64	13.64	-2.99%	1,339,477
Apr 28, 2026	14.45	14.45	13.93	14.06	14.06	-2.97%	1,246,647
Apr 27, 2026	14.66	14.88	14.44	14.49	14.49	-1.16%	963,751
Apr 24, 2026	14.65	14.75	14.34	14.66	14.66	-0.95%	2,771,899
Apr 23, 2026	14.78	14.96	14.66	14.80	14.80	-1.33%	1,428,809
Apr 22, 2026	15.32	15.39	14.85	15.00	15.00	-2.15%	805,956
Apr 21, 2026	15.43	15.59	15.17	15.33	15.33	-0.71%	1,459,303
Apr 20, 2026	15.58	15.72	15.44	15.44	15.44	-0.19%	1,607,721
Apr 17, 2026	15.40	15.61	15.39	15.47	15.47	0.65%	1,987,755
Apr 16, 2026	14.82	15.37	14.79	15.37	15.37	7.11%	1,878,273
Apr 15, 2026	14.79	14.82	14.31	14.35	14.35	-0.97%	895,664
Apr 14, 2026	14.41	14.70	14.17	14.49	14.49	-1.29%	1,320,054
Apr 13, 2026	14.47	14.92	14.24	14.68	14.68	0.20%	1,712,633
Apr 10, 2026	14.63	14.95	14.42	14.65	14.65	-1.21%	2,322,439
Apr 9, 2026	14.85	14.98	14.57	14.83	14.83	-2.75%	1,941,302
Apr 8, 2026	14.54	15.25	14.54	15.25	15.25	7.70%	2,450,623
Apr 7, 2026	14.05	14.40	13.92	14.16	14.16	2.31%	1,114,439
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