Australia markets closed

SEEK Limited (SEK.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
33.11+0.44 (+1.35%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202132.7533.1932.7533.1133.11537,366
21 Oct 202132.5932.7431.9932.6732.671,869,085
20 Oct 202132.9933.2932.4832.4932.491,825,006
19 Oct 202132.1532.9032.0732.4432.44530,564
18 Oct 202132.5232.5431.9132.2032.20599,030
15 Oct 202132.4632.6432.0332.4532.45726,860
14 Oct 202131.9532.5531.8932.2832.28950,526
13 Oct 202131.4032.1031.3431.8331.831,141,543
12 Oct 202131.5331.8331.1331.3631.36798,772
11 Oct 202131.4031.9331.2431.6631.66777,205
08 Oct 202131.8832.5031.8732.0032.001,089,580
07 Oct 202131.4932.0831.2431.3631.36761,512
06 Oct 202131.0031.5830.7530.8830.881,596,323
05 Oct 202130.5030.8330.4530.6430.641,220,095
04 Oct 202131.1931.3630.9731.0031.00657,430
01 Oct 202131.0031.0030.1330.6530.651,153,554
30 Sept 202130.8131.4930.8131.1231.122,128,529
29 Sept 202130.5231.0830.2031.0031.001,549,190
28 Sept 202130.8431.2430.3830.9530.95849,876
27 Sept 202130.5931.1330.4230.9830.981,869,789
24 Sept 202130.5930.7930.1330.5330.531,360,765
23 Sept 202130.1930.7230.0430.4930.491,008,638
22 Sept 202129.5630.1629.0829.8629.861,024,252
21 Sept 202128.5129.8728.3329.7129.711,544,728
20 Sept 202130.3430.3429.4029.5929.591,112,187
17 Sept 202131.0031.0030.4330.6230.621,619,363
16 Sept 202131.1231.2930.4230.7530.757,294,855
15 Sept 202131.3031.3830.6731.1231.121,030,639
14 Sept 202131.8731.9331.1631.2831.281,662,041
13 Sept 202132.0032.2831.7132.0532.05370,983
10 Sept 202132.0732.3331.8232.0532.05587,694
09 Sept 202132.6932.8631.7031.7831.78780,128
08 Sept 202133.5433.8932.8833.1333.13784,161
08 Sept 20210.2 Dividend
07 Sept 202133.0834.0032.9833.9833.78966,491
06 Sept 202132.8533.0532.4532.8932.70663,262
03 Sept 202133.4733.5632.8533.1832.98532,036
02 Sept 202133.0033.5832.8033.4333.23884,313
01 Sept 202132.5132.7532.0632.7532.561,149,847
31 Aug 202132.3532.6732.0932.5432.351,037,911
30 Aug 202131.9232.1831.7232.0031.81907,746
27 Aug 202131.8532.0231.5931.8031.612,035,379
26 Aug 202132.0132.9231.4232.0331.841,391,549
25 Aug 202131.3231.7131.0231.6531.461,401,209
24 Aug 202130.8932.4430.5331.3031.121,459,267
23 Aug 202130.9631.5630.8631.5131.32695,751
20 Aug 202130.8931.5330.6230.7430.56657,660
19 Aug 202130.5031.1930.3731.0530.87876,772
18 Aug 202130.5030.9030.3030.8430.66622,976
17 Aug 202130.0530.4429.8730.3130.13734,218
16 Aug 202129.6630.1729.3930.0529.87647,600
13 Aug 202129.8830.7129.7329.9929.811,410,878
12 Aug 202129.6229.6328.9029.4529.281,621,085
11 Aug 202130.0230.1328.8029.5429.371,058,702
10 Aug 202129.6730.3029.3730.0029.82911,899
09 Aug 202129.9930.1229.2629.3529.18878,456
06 Aug 202129.4029.5029.0129.3429.17593,793
05 Aug 202129.9129.9129.4929.4929.32624,906
04 Aug 202129.8230.0129.4629.6529.48642,913
03 Aug 202129.8230.3629.8029.9529.77827,594
02 Aug 202129.5030.2229.4730.0529.871,016,224
30 July 202129.8229.9129.1029.2729.101,167,436
29 July 202129.2030.0629.1130.0629.882,126,499
28 July 202130.0030.2329.4829.4829.31678,452
27 July 202130.4930.6029.9130.1329.95622,350
26 July 202130.8030.9030.4330.5030.32603,905
23 July 202130.4230.7630.4230.6030.42457,172
22 July 202130.6530.8530.2230.3830.20719,236
21 July 202131.1031.2530.4030.6930.511,225,876
20 July 202130.9531.1830.4130.9030.72705,584
19 July 202130.3930.7629.8130.6030.421,266,211
16 July 202132.0032.0631.3331.6131.421,140,985
15 July 202132.6932.7832.1632.2532.061,087,510
14 July 202133.0033.7732.8032.9332.741,050,972
13 July 202132.5933.0932.2132.8532.661,307,488
12 July 202132.2132.5731.7532.5232.33511,315
09 July 202132.1232.3431.6731.9431.751,212,029
08 July 202132.4332.9432.2632.7032.51733,635
07 July 202132.1532.5531.9232.4432.25694,636
06 July 202132.4332.6031.6031.7831.59744,737
05 July 202133.1033.2032.5432.7032.51451,671
02 July 202133.2533.3532.8133.2533.05499,879
01 July 202133.9934.1532.7732.8632.67876,073
30 June 202133.2333.6632.9533.1432.94543,502
29 June 202132.5132.9032.3032.7632.57636,071
28 June 202132.8832.9732.2032.3632.17523,870
25 June 202133.0033.2632.4533.0532.86567,696
24 June 202133.7833.7832.6732.8332.64876,018
23 June 202133.5033.9833.2833.4733.27715,493
22 June 202132.8733.4332.8733.0032.81781,367
21 June 202132.9633.5232.3832.7832.59584,332
18 June 202132.8933.8232.7133.1632.961,570,167
17 June 202133.1633.1631.9432.0531.861,068,068
16 June 202132.7033.2932.5432.9432.75950,517
15 June 202131.9032.4031.4332.2132.02848,908
11 June 202131.7832.1231.2131.4631.27986,494
10 June 202130.0031.2330.0031.0530.87827,237
09 June 202130.1330.5029.7829.9529.77773,508
08 June 202130.6530.8129.9830.1629.98833,559
07 June 202130.5030.6529.8330.3730.19434,798
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...