Skip to main content
Sea Forest Limited (ASX:SEA)
Australia flag Australia · Delayed Price · Currency is AUD
2.360
+0.070 (3.06%)
Last updated: Apr 29, 2026, 10:40 AM AEST

Sea Forest Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.352.352.352.35-2.62%19
Apr 28, 20262.272.412.272.292.29-2.55%5,880
Apr 27, 20262.262.472.262.352.353.98%44,462
Apr 24, 20262.372.372.242.262.26-2.59%31,349
Apr 23, 20262.392.392.322.322.32-2.52%2,302
Apr 22, 20262.412.452.352.382.382.15%20,849
Apr 21, 20262.332.462.332.332.333.56%28,477
Apr 20, 20262.302.392.252.252.25-1.32%35,146
Apr 17, 20262.282.382.282.282.282.24%7,221
Apr 16, 20262.272.272.212.232.23-1.76%46,128
Apr 15, 20262.392.392.232.272.270.44%32,159
Apr 14, 20262.282.312.262.262.260.44%18,301
Apr 13, 20262.282.302.202.252.25-1.32%4,671
Apr 10, 20262.392.392.282.282.28-2.56%10,384
Apr 9, 20262.392.392.312.342.34-4,257
Apr 8, 20262.352.372.302.342.342.18%41,104
Apr 7, 20262.302.382.282.292.29-2.14%11,974
Apr 2, 20262.352.352.312.342.34-0.43%14,045
Apr 1, 20262.422.492.312.352.350.43%15,449
Mar 31, 20262.482.492.342.342.34-3.70%8,725
Mar 30, 20262.432.432.362.432.433.40%9,071
Mar 27, 20262.362.392.352.352.35-17,579
Mar 26, 20262.352.492.342.352.35-1.26%15,403
Mar 25, 20262.302.432.302.382.383.48%34,177
Mar 24, 20262.312.322.252.302.30-2.13%16,982
Mar 23, 20262.442.442.352.352.35-1.26%20,768
Mar 20, 20262.402.492.382.382.381.28%8,056
Mar 19, 20262.502.502.352.352.35-6.00%38,489
Mar 18, 20262.472.502.472.502.504.17%613
Mar 17, 20262.472.492.362.402.40-26,721
Mar 16, 20262.602.602.402.402.40-4.76%8,531
Mar 13, 20262.502.532.402.522.522.86%19,414
Mar 12, 20262.442.512.442.452.450.41%7,928
Mar 11, 20262.552.552.442.442.44-2.40%8,661
Mar 10, 20262.712.712.452.502.50-3.47%47,441
Mar 9, 20262.642.642.492.592.59-0.58%26,576
Mar 6, 20262.582.672.502.612.61-0.76%38,636
Mar 5, 20262.702.702.552.632.63-0.94%25,805
Mar 4, 20262.732.732.602.652.65-2.21%10,973
Mar 3, 20262.702.782.672.712.71-1.45%50,614
Mar 2, 20262.922.942.752.752.75-5.50%38,872
Feb 27, 20262.952.952.872.912.91-15,727
Feb 26, 20262.932.972.902.912.91-0.68%40,107
Feb 25, 20262.952.972.902.932.93-0.68%16,698
Feb 24, 20262.902.972.902.952.951.72%25,614
Feb 23, 20262.952.952.902.902.90-0.68%15,155
Feb 20, 20263.003.002.922.922.92-2.34%1,656
Feb 19, 20263.003.002.912.992.99-0.33%28,768
Feb 18, 20262.983.012.963.003.003.09%13,602
Feb 17, 20262.962.972.912.912.91-1.02%6,728
Feb 16, 20263.003.002.922.942.94-0.68%5,447
Feb 13, 20263.013.012.952.962.96-0.84%10,715
Feb 12, 20263.003.002.952.992.991.19%14,309
Feb 11, 20263.063.122.952.952.95-2.32%26,662
Feb 10, 20262.983.082.973.023.021.00%18,540
Feb 9, 20263.053.142.992.992.99-1.97%20,382
Feb 6, 20263.053.142.923.053.05-2.87%34,651
Feb 5, 20263.243.243.053.143.14-3.09%38,347
Feb 4, 20263.253.253.053.243.24-0.61%95,702
Feb 3, 20263.263.263.113.263.260.31%41,641
Feb 2, 20263.063.253.013.253.258.33%83,751
Jan 30, 20263.033.103.003.003.00-0.99%23,818
Jan 29, 20262.983.272.983.033.031.68%19,411
Jan 28, 20263.103.102.852.982.98-3.87%69,519
Jan 27, 20263.153.153.013.103.10-1.59%38,085
Jan 23, 20263.103.263.103.153.152.61%38,743
Jan 22, 20263.113.112.993.073.070.66%16,413
Jan 21, 20263.063.092.993.053.053.39%38,860
Jan 20, 20263.203.202.872.952.95-7.23%95,228
Jan 19, 20263.283.403.183.183.18-84,983
Jan 16, 20262.863.352.863.183.1811.58%273,194
Jan 15, 20262.792.852.652.852.852.15%15,421
Jan 14, 20262.802.802.702.792.790.72%60,888
Jan 13, 20262.802.802.752.772.770.36%13,730
Jan 12, 20262.762.792.752.762.761.47%11,386
Jan 9, 20262.752.802.722.722.72-36,312
Jan 8, 20262.842.852.722.722.72-4.23%139,348
Jan 7, 20262.872.892.772.842.84-0.35%24,151
Jan 6, 20262.902.902.832.852.85-1.72%29,040
Jan 5, 20262.922.972.872.902.900.35%156,973
Jan 2, 20262.543.112.542.892.8917.48%125,312
Dec 31, 20252.442.512.412.462.463.80%92,064
Dec 30, 20252.342.432.342.372.372.60%3,782
Dec 29, 20252.372.382.312.312.31-2.94%45,514
Dec 24, 20252.452.452.352.382.38-2.06%10,071
Dec 23, 20252.492.492.352.432.43-1.62%26,364
Dec 22, 20252.492.492.422.472.47-0.40%2,655
Dec 19, 20252.522.522.402.482.48-24,268
Dec 18, 20252.332.502.332.482.487.83%41,690
Dec 17, 20252.462.462.302.302.30-6.50%65,232
Dec 16, 20252.582.672.462.462.46-3.15%100,203
Dec 15, 20252.522.582.502.542.541.20%35,119
Dec 12, 20252.522.552.492.512.510.80%16,191
Dec 11, 20252.492.572.492.492.49-32,655
Dec 10, 20252.642.642.492.492.49-5.68%95,052
Dec 9, 20252.732.762.562.642.64-2.22%47,164
Dec 8, 20252.732.752.652.702.702.27%67,987
Dec 5, 20252.942.942.642.642.64-7.69%106,066
Dec 4, 20253.053.052.712.862.86-3.05%86,786
Dec 3, 20252.913.132.912.952.953.87%105,278