ASX - Delayed Quote AUD

SEEK Limited (SEK.AX)

22.30
+0.26
+(1.18%)
At close: 4:10:40 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 14, 202521.8822.3021.6822.3022.30957,728
May 13, 202521.9922.4021.8122.0422.042,102,767
May 12, 202521.6021.7221.3821.5721.57510,707
May 9, 202521.3821.7121.3321.5421.54731,811
May 8, 202520.5621.2220.5621.2221.221,444,104
May 7, 202520.9420.9620.6220.6420.641,548,969
May 6, 202520.9121.0620.8120.9820.981,082,076
May 5, 202521.5021.6820.9320.9320.93747,022
May 2, 202521.6621.7821.1321.3121.311,226,836
May 1, 202521.4921.7721.4921.6721.67740,784
Apr 30, 202521.4021.4521.1321.3121.31916,393
Apr 29, 202521.0221.3920.9821.3221.32570,338
Apr 28, 202521.3021.4921.0121.1721.17782,697
Apr 24, 202520.9721.1620.8321.0321.03903,394
Apr 23, 202520.2620.9520.1520.9520.951,675,739
Apr 22, 202520.0120.1019.5819.7219.721,170,325
Apr 17, 202520.7220.7920.1420.3520.351,008,979
Apr 16, 202520.9021.0920.7120.7520.75503,008
Apr 15, 202520.9721.0320.7420.8620.86618,386
Apr 14, 202520.8021.0320.5120.9120.91470,379
Apr 11, 202520.0320.7520.0320.7520.751,266,652
Apr 10, 202521.5121.6120.7921.0421.041,040,392
Apr 9, 202519.5020.2419.3819.7319.731,302,455
Apr 8, 202519.6720.4619.6720.4620.461,316,192
Apr 7, 202518.9619.6618.8819.5319.531,664,463
Apr 4, 202520.9721.0020.3020.3820.38773,700
Apr 3, 202521.2821.5120.9021.5121.511,103,927
Apr 2, 202521.8122.0321.5021.7621.761,433,936
Apr 1, 202521.6121.7221.1921.6921.691,063,687
Mar 31, 202521.8721.9621.3521.4021.401,359,395
Mar 28, 202522.8822.9422.2822.3022.301,838,007
Mar 27, 202523.0223.3622.8523.1123.112,020,322
Mar 26, 202523.3623.5723.1923.3323.33743,588
Mar 25, 202523.2823.5223.1423.2123.21598,291
Mar 24, 202523.2323.3422.9823.2423.24811,232
Mar 21, 202522.8723.2322.7923.0623.061,533,250
Mar 20, 202523.4023.4622.8022.9322.931,172,500
Mar 19, 202522.5723.2722.4323.1423.141,508,706
Mar 18, 2025 0.24 Dividend
Mar 18, 202523.0323.2522.7722.9222.921,100,568
Mar 17, 202522.7023.1322.7023.0722.83737,638
Mar 14, 202522.3022.6722.2622.6522.41825,444
Mar 13, 202522.6723.0922.2022.5322.301,863,265
Mar 12, 202522.4422.7622.1922.3622.131,528,101
Mar 11, 202523.1223.1922.6622.8322.591,290,119
Mar 10, 202523.2523.4323.0423.1622.921,552,003
Mar 7, 202523.9824.0823.2123.2623.021,184,367
Mar 6, 202524.0624.5923.9324.2423.991,644,585
Mar 5, 202524.0524.3823.6824.1523.901,525,931
Mar 4, 202523.5024.4623.4724.4024.151,325,854
Mar 3, 202523.8624.7323.8624.3524.101,761,730
Feb 28, 202523.7024.0923.0223.9823.7334,586,066
Feb 27, 202523.9824.4523.8624.0423.792,010,785
Feb 26, 202524.1324.4423.3123.8423.592,883,559
Feb 25, 202525.4825.4824.3424.3524.102,153,246
Feb 24, 202525.3726.1324.8226.1325.861,413,181
Feb 21, 202525.8426.1825.1925.4425.182,014,918
Feb 20, 202525.4926.0025.3225.6225.351,561,318
Feb 19, 202525.5026.2825.3026.0925.822,597,971
Feb 18, 202524.8925.4023.9324.6724.413,041,347
Feb 17, 202524.7024.8923.9824.2323.981,907,485
Feb 14, 202524.5024.6824.2224.5124.261,426,588
Feb 13, 202523.5324.1623.4523.9923.741,101,305
Feb 12, 202523.7724.0023.4223.6523.401,349,886
Feb 11, 202523.4023.8223.3123.7723.521,028,641
Feb 10, 202522.9523.4022.9123.3423.10550,628
Feb 7, 202523.1123.3923.0923.3123.072,020,911
Feb 6, 202522.9623.2522.9623.0922.85833,932
Feb 5, 202523.1723.3223.0523.0522.81784,943
Feb 4, 202523.2823.3322.7223.0722.83989,803
Feb 3, 202522.8023.0722.4823.0722.831,241,644
Jan 31, 202523.2423.3622.8822.9622.721,194,363
Jan 30, 202523.0023.2922.8123.2523.011,295,128
Jan 29, 202522.1123.3722.1123.0922.851,597,599
Jan 28, 202521.8922.3521.5522.1621.931,476,643
Jan 24, 202521.6822.0921.6321.9121.681,520,046
Jan 23, 202522.0922.2721.5821.7821.551,410,176
Jan 22, 202522.4122.6321.8322.0821.851,352,520
Jan 21, 202522.0022.5221.9522.4322.201,623,202
Jan 20, 202522.1122.1621.8021.8321.601,302,082
Jan 17, 202522.4022.5121.9922.0521.821,184,561
Jan 16, 202522.4522.5622.1422.3322.101,568,013
Jan 15, 202522.2022.3421.7021.7021.472,598,479
Jan 14, 202521.4922.1921.4522.1321.901,479,736
Jan 13, 202521.4121.4721.1021.4221.20666,508
Jan 10, 202522.0522.1621.6621.7721.541,183,449
Jan 9, 202522.0422.0421.7521.9721.74861,756
Jan 8, 202522.1722.2821.9922.1521.921,132,019
Jan 7, 202522.2822.4522.2422.2522.02905,657
Jan 6, 202522.5122.5822.0222.1321.90743,964
Jan 3, 202522.5122.7322.3822.4022.17800,768
Jan 2, 202522.5022.7622.4822.6322.39881,464
Dec 31, 202422.7023.0222.5622.5722.34743,082
Dec 30, 202423.0223.2022.8622.9522.71798,825
Dec 27, 202423.1023.2522.9823.1422.90828,737
Dec 24, 202422.7823.1222.6523.1222.88427,892
Dec 23, 202422.4422.8622.3822.7822.54876,421
Dec 20, 202423.1523.3622.1622.3422.112,495,196
Dec 19, 202423.1423.4322.6623.4123.171,713,334
Dec 18, 202423.8924.2523.7723.8423.591,193,449
Dec 17, 202424.0624.4023.9624.0123.761,176,177
Dec 16, 202424.2124.3623.6723.8123.561,567,016
Dec 13, 202424.3324.8124.3324.5624.30920,112
Dec 12, 202425.1025.2024.4024.4024.15977,898
Dec 11, 202424.9325.2024.8825.0124.75842,883
Dec 10, 202425.5825.7725.0925.0924.83768,818
Dec 9, 202425.8926.0025.6625.7725.50463,359
Dec 6, 202425.7226.0025.6025.7125.44483,217
Dec 5, 202426.4526.5526.0026.0525.78544,483
Dec 4, 202426.2526.5526.2526.3026.03623,687
Dec 3, 202426.4926.6026.2626.3726.10470,257
Dec 2, 202426.1726.4926.0526.3526.08512,123
Nov 29, 202426.1926.2125.8426.1225.85609,158
Nov 28, 202426.5226.5526.2926.2926.02546,769
Nov 27, 202426.7526.8326.3926.3926.12770,770
Nov 26, 202426.8226.8226.3526.4026.13680,625
Nov 25, 202427.0027.3826.5526.5526.272,527,482
Nov 22, 202427.3427.4026.5926.7926.511,719,100
Nov 21, 202426.6527.2226.5627.1126.831,150,790
Nov 20, 202426.7727.0126.5426.5426.26856,254
Nov 19, 202425.0026.7124.7026.4426.161,150,326
Nov 18, 202425.5025.7725.4625.5425.27619,185
Nov 15, 202425.7726.0025.5825.6025.33465,639
Nov 14, 202425.1925.4724.8425.4125.15752,997
Nov 13, 202424.9225.1024.6025.0624.80748,328
Nov 12, 202424.9925.2724.7325.1824.92592,091
Nov 11, 202425.0525.0524.6124.6824.421,006,581
Nov 8, 202425.4325.5724.9625.1124.85546,744
Nov 7, 202425.5625.5624.8324.9324.67664,516
Nov 6, 202425.1825.3524.9125.1724.91551,260
Nov 5, 202424.6124.8824.3324.7424.48506,294
Nov 4, 202424.6124.9124.4224.7424.48607,284
Nov 1, 202424.5824.7524.2924.4424.19608,486
Oct 31, 202424.8624.9424.5724.9424.68809,383
Oct 30, 202424.7524.9724.5624.8224.56904,349
Oct 29, 202425.6325.6324.6824.7624.501,344,440
Oct 28, 202425.6625.7325.3925.4425.18490,545
Oct 25, 202425.8625.8925.5525.5525.28427,057
Oct 24, 202425.1725.8824.9225.5925.32786,623
Oct 23, 202425.1925.1924.8225.1824.92423,615
Oct 22, 202425.6426.0524.8025.0724.811,232,898
Oct 21, 202425.0025.6724.8825.6325.361,080,892
Oct 18, 202425.0025.2824.9424.9624.701,231,355
Oct 17, 202424.8525.1324.6225.0624.801,378,371
Oct 16, 202425.0925.0924.3624.3624.111,365,181
Oct 15, 202425.3025.6825.1225.1224.86857,626
Oct 14, 202425.4025.4925.1625.2424.981,225,885
Oct 11, 202425.0025.1024.6524.9724.71878,205
Oct 10, 202425.1625.2624.7225.0124.75641,372
Oct 9, 202425.2025.3425.0225.1624.90632,986
Oct 8, 202424.9025.2224.9025.0124.75673,620
Oct 7, 202424.8925.0024.5124.9724.71335,261
Oct 4, 202424.5924.9824.1424.9424.68849,115
Oct 3, 202424.5924.8424.3224.7624.50582,292
Oct 2, 202424.4324.7224.2324.6124.35831,737
Oct 1, 202424.9224.9724.4924.7124.45905,296
Sep 30, 202424.9025.0624.6824.8524.59960,033
Sep 27, 202424.9025.2524.8024.8724.61819,267
Sep 26, 202424.5325.0924.4124.8524.591,060,036
Sep 25, 202424.4724.5524.1224.2423.99995,284
Sep 24, 202424.0724.4523.8224.4324.18845,732
Sep 23, 202424.1124.2623.8824.0623.811,193,289
Sep 20, 202423.7124.3923.5024.2524.003,906,112
Sep 19, 202423.2223.4022.9723.3223.081,792,721
Sep 18, 202423.0423.1222.8223.0422.80786,636
Sep 17, 202422.9023.0922.6322.9822.74653,141
Sep 16, 202422.5422.8622.3422.7522.51963,825
Sep 13, 202423.0023.0722.2522.3522.121,203,707
Sep 12, 202422.9523.1322.8322.9422.70704,869
Sep 11, 202422.9022.9522.7122.7122.47828,816
Sep 10, 202423.1323.2022.8823.0222.78747,548
Sep 9, 202422.2523.1622.1522.9722.73669,787
Sep 6, 202422.3522.7222.2822.5722.34646,653
Sep 5, 202422.2422.5422.0922.4422.21889,264
Sep 4, 2024 0.16 Dividend
Sep 4, 202422.2022.4021.8722.0721.841,204,600
Sep 3, 202422.9223.0622.8022.9222.52794,704
Sep 2, 202422.9723.1022.6222.9322.53573,836
Aug 30, 202423.2523.2823.0023.0522.651,300,395
Aug 29, 202423.0223.2122.7523.0822.681,261,104
Aug 28, 202423.3223.4822.9623.2522.851,707,254
Aug 27, 202423.0023.7522.9923.5123.101,825,665
Aug 26, 202422.5923.1022.5323.1022.701,579,574
Aug 23, 202421.6922.1321.5022.1321.751,762,596
Aug 22, 202421.6221.8421.5021.7221.34751,605
Aug 21, 202421.3121.5721.0521.5721.201,118,190
Aug 20, 202421.8921.9021.3521.4321.06872,969
Aug 19, 202421.8422.1721.6421.8321.451,444,545
Aug 16, 202421.4321.9221.4121.9221.542,595,956
Aug 15, 202420.4221.0420.2421.0420.681,548,946
Aug 14, 202421.0421.4120.3620.3620.014,321,646
Aug 13, 202420.3120.6619.6120.6620.307,050,650
Aug 12, 202421.9322.3021.7622.1321.751,249,579
Aug 9, 202421.4521.9421.3121.8121.431,426,709
Aug 8, 202420.9621.2220.8821.0620.70999,148
Aug 7, 202420.5421.1720.4721.0220.661,172,145
Aug 6, 202421.2021.3020.4720.5320.171,769,778
Aug 5, 202421.5421.6621.1721.2520.881,121,270
Aug 2, 202422.1022.2621.7022.0321.652,149,827
Aug 1, 202422.1122.6822.0322.5522.162,197,846
Jul 31, 202420.9221.9720.7821.9721.592,102,698
Jul 30, 202420.4820.8220.3320.7820.42863,362
Jul 29, 202420.6120.8820.5120.6820.32882,584
Jul 26, 202420.0620.7620.0120.5920.231,121,196
Jul 25, 202419.7020.2719.5020.2019.851,819,479
Jul 24, 202420.7220.8720.3820.5420.181,140,111
Jul 23, 202421.1121.3820.6620.7720.411,226,928
Jul 22, 202421.0221.1320.8920.8920.53974,924
Jul 19, 202421.0621.4320.8921.2820.911,492,422
Jul 18, 202421.2821.5821.0821.4021.03926,190
Jul 17, 202421.5421.7121.0821.4421.071,607,684
Jul 16, 202421.4721.6121.3221.5121.141,237,816
Jul 15, 202420.8421.6020.8021.5421.171,876,440
Jul 12, 202420.2820.9820.2020.7220.361,789,577
Jul 11, 202420.1020.2619.8720.0619.711,441,643
Jul 10, 202419.7319.9719.4819.9419.592,511,557
Jul 9, 202419.9120.0419.7819.8419.501,788,064
Jul 8, 202420.2220.3119.9520.0019.651,138,082
Jul 5, 202420.0820.3620.0320.2619.911,257,317
Jul 4, 202420.5720.6619.9120.0819.732,019,360
Jul 3, 202421.0021.0320.3420.3620.012,031,961
Jul 2, 202421.1221.2420.9220.9220.561,530,952
Jul 1, 202421.1021.2020.9121.1120.741,594,425
Jun 28, 202421.7621.8321.2521.3620.991,585,784
Jun 27, 202421.4321.6821.3621.6821.30878,986
Jun 26, 202422.1322.1721.6721.7621.381,233,383
Jun 25, 202422.1522.2321.9622.0421.66982,788
Jun 24, 202422.6822.7321.9521.9721.59699,007
Jun 21, 202422.5822.5922.2622.3621.971,988,310
Jun 20, 202422.5622.7522.3722.4222.03885,260
Jun 19, 202422.8922.8922.5322.7022.31659,141
Jun 18, 202423.2023.3322.8722.9222.52571,655
Jun 17, 202423.0823.1022.9323.0022.60530,100
Jun 14, 202423.3523.4723.0623.0622.66615,042
Jun 13, 202423.3823.6323.3423.3722.97851,910
Jun 12, 202422.8723.1022.8322.8322.43736,054
Jun 11, 202422.9423.2522.7122.8422.44990,735
Jun 7, 202423.1823.3023.0023.1922.79587,356
Jun 6, 202423.8223.8523.0423.1222.721,332,667
Jun 5, 202423.1023.8923.0823.7823.371,699,188
Jun 4, 202422.7322.9322.6222.6822.29623,767
Jun 3, 202422.7522.8222.3822.7222.33820,893
May 31, 202422.4622.4622.1722.4422.052,090,604
May 30, 202421.9622.5021.9622.3521.96728,392
May 29, 202422.0122.3821.9122.2121.831,261,719
May 28, 202422.3422.5122.2322.3121.92742,056
May 27, 202422.6022.6722.0922.2321.85864,235
May 24, 202422.5022.7522.3322.4422.05775,580
May 23, 202422.6223.2222.5522.9022.50800,349
May 22, 202423.5523.6022.5922.8422.441,093,823
May 21, 202423.0123.5522.9523.4423.032,319,896
May 20, 202422.7823.0822.6423.0522.65933,527
May 17, 202422.7322.8422.5822.7622.371,103,455
May 16, 202423.2523.3822.9322.9322.53903,748
May 15, 202423.0023.1322.7222.8022.41685,635
May 14, 202423.2923.3522.8222.8522.45788,520

Related Tickers

CAR.AX CAR Group Limited
37.19
+1.81%
 
REA.AX REA Group Limited
247.98
+1.70%
 
TRVG trivago N.V.
4.8500
+2.11%
 
TCEHY Tencent Holdings Limited
68.27
+4.07%
 
RUM Rumble Inc.
10.53
-0.28%
 
GOOGL Alphabet Inc.
166.56
+4.41%
 
GOOG Alphabet Inc.
167.85
+4.33%
 
META Meta Platforms, Inc.
657.57
+0.23%