SEEK Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	775,191
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%	1,604,733
Apr 17, 2026	15.40	15.61	15.39	15.47	15.47	0.65%	1,948,399
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
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