Skip to main content
SEEK Limited (ASX:SEK)
Australia flag Australia · Delayed Price · Currency is AUD
23.87
-0.20 (-0.83%)
At close: Dec 5, 2025

SEEK Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.8224.2223.8123.8723.87-0.83%520,466
Dec 4, 202524.5824.5823.9624.0724.07-1.51%818,021
Dec 3, 202523.8024.4423.8024.4424.441.83%1,258,150
Dec 2, 202524.1924.2823.7924.0024.00-0.41%1,139,019
Dec 1, 202524.2824.5123.9924.1024.10-1.55%1,346,778
Nov 28, 202524.5024.6924.3424.4824.48-0.08%548,750
Nov 27, 202524.4024.7624.3224.5024.500.78%1,012,041
Nov 26, 202524.9825.2024.1624.3124.31-2.49%1,299,147
Nov 25, 202525.5325.6024.8524.9324.93-2.08%1,198,265
Nov 24, 202525.4925.4925.2325.4625.462.13%755,508
Nov 21, 202524.8425.0024.6624.9324.93-0.80%784,492
Nov 20, 202525.1325.3524.8225.1325.131.37%821,684
Nov 19, 202524.5025.0224.1624.7924.790.69%966,032
Nov 18, 202525.4125.7724.4824.6224.62-4.02%1,231,037
Nov 17, 202525.1225.6524.8725.6525.651.99%1,593,204
Nov 14, 202524.9825.2724.6425.1525.15-0.67%704,399
Nov 13, 202525.7526.1925.1125.3225.32-2.13%1,260,425
Nov 12, 202526.3326.3325.7525.8725.87-1.18%684,700
Nov 11, 202526.3126.4025.9926.1826.181.08%845,532
Nov 10, 202526.4726.4725.7025.9025.90-2.15%930,538
Nov 7, 202526.2526.5226.0126.4726.470.49%674,538
Nov 6, 202526.8626.9526.2526.3426.34-1.20%733,984
Nov 5, 202527.0227.1726.3626.6626.66-1.26%666,498
Nov 4, 202527.0527.1626.6827.0027.00-0.74%579,004
Nov 3, 202527.4627.4626.9027.2027.200.37%469,755
Oct 31, 202527.0627.3326.9827.1027.100.41%544,341
Oct 30, 202527.1227.6126.8826.9926.99-2.00%743,383
Oct 29, 202528.0028.2027.4627.5427.54-2.17%636,220
Oct 28, 202527.8728.1727.7228.1528.151.99%753,814
Oct 27, 202527.8528.0027.5927.6027.60-0.58%557,208
Oct 24, 202527.7627.7627.4027.7627.76-0.29%517,141
Oct 23, 202527.5627.8427.3327.8427.840.87%516,976
Oct 22, 202527.6527.9027.6027.6027.60-0.25%494,913
Oct 21, 202527.2627.8127.2327.6727.671.50%703,776
Oct 20, 202527.3927.4027.1427.2627.260.07%787,832
Oct 17, 202527.1027.6126.8427.2427.24-1.30%1,001,837
Oct 16, 202527.6227.7327.1727.6027.600.66%680,344
Oct 15, 202527.9627.9727.3227.4227.42-1.08%895,975
Oct 14, 202527.2827.7427.2227.7227.720.95%831,015
Oct 13, 202527.5427.5627.2627.4627.46-1.89%1,584,965
Oct 10, 202527.8228.0527.6027.9927.991.01%982,030
Oct 9, 202528.1328.1927.5327.7127.71-0.82%580,056
Oct 8, 202528.0328.1527.6427.9427.94-0.36%758,283
Oct 7, 202528.3328.5727.6828.0428.04-1.44%1,134,040
Oct 6, 202528.5028.7128.2628.4528.45-0.52%369,791
Oct 3, 202528.1728.8228.1628.6028.601.13%1,185,080
Oct 2, 202528.5928.6528.1028.2828.28-1.08%1,128,093
Oct 1, 202528.4128.6428.2728.5928.590.28%1,119,141
Sep 30, 202528.4228.7628.3928.5128.51-0.04%840,851
Sep 29, 202528.2528.5928.2328.5228.521.46%785,499
Sep 26, 202528.5228.6727.9528.1128.11-1.82%1,439,133
Sep 25, 202528.3628.7728.2528.6328.63-0.10%1,451,556
Sep 24, 202528.8728.8728.5128.6628.66-1.78%1,338,643
Sep 23, 202529.7529.8429.1529.1829.180.93%1,137,959
Sep 22, 202529.0029.1628.7428.9128.91-0.55%698,283
Sep 19, 202529.0529.3128.7629.0729.070.62%3,531,149
Sep 18, 202528.8129.0728.6228.8928.890.03%1,124,469
Sep 17, 202528.4829.0328.3028.8828.880.77%1,390,759
Sep 16, 202528.2728.7527.9828.6628.661.99%1,669,555
Sep 15, 202527.9328.2427.7328.1028.100.36%2,623,842
Sep 12, 202527.3028.2527.2528.0028.003.13%1,165,529
Sep 11, 202527.3027.3026.9127.1527.15-0.15%1,201,172
Sep 10, 202526.9927.1926.8227.1927.190.41%673,243
Sep 9, 202527.1927.3026.9527.0827.08-586,870
Sep 8, 202527.0027.0826.8227.0827.080.22%1,688,580
Sep 5, 202526.7727.0226.7527.0227.021.01%1,050,969
Sep 4, 202526.7427.0826.7026.7526.750.53%834,572
Sep 3, 202527.0027.3526.6026.6126.61-2.88%1,092,006
Sep 2, 202527.3327.5127.1427.4027.180.40%861,627
Sep 1, 202527.6727.8227.1327.2927.07-1.69%714,842
Aug 29, 202527.8027.8027.3927.7627.540.04%864,357
Aug 28, 202527.9327.9427.5727.7527.53-0.61%1,436,399
Aug 27, 202528.1528.3027.7727.9227.70-0.21%657,935
Aug 26, 202527.6028.0127.2827.9827.76-0.25%1,798,075
Aug 25, 202528.1828.6028.0328.0527.82-0.46%1,418,585
Aug 22, 202528.6528.7928.1628.1827.95-1.81%1,508,088
Aug 21, 202528.4628.9027.9928.7028.471.09%2,195,551
Aug 20, 202528.2428.9928.1728.3928.162.42%4,768,680
Aug 19, 202526.2527.7225.5027.7227.507.99%2,223,883
Aug 18, 202525.0625.6725.0625.6725.462.03%1,123,244
Aug 15, 202525.0925.2724.9525.1624.960.28%816,936
Aug 14, 202525.0025.2324.9025.0924.890.08%628,277
Aug 13, 202524.5825.2824.5425.0724.872.75%679,855
Aug 12, 202524.2624.4324.1324.4024.20-0.41%1,352,665
Aug 11, 202524.3724.5824.3224.5024.30-0.45%570,379
Aug 8, 202524.6024.6924.2924.6124.41-0.04%702,093
Aug 7, 202524.5824.8524.3124.6224.420.16%628,938
Aug 6, 202524.4324.6124.4024.5824.380.70%1,301,571
Aug 5, 202524.4124.6124.3324.4124.210.99%647,383
Aug 4, 202523.8524.2323.8524.1723.980.58%450,737
Aug 1, 202524.0024.1923.9024.0323.84-0.87%552,273
Jul 31, 202523.8424.5423.7424.2424.050.83%1,368,179
Jul 30, 202524.0424.3623.9124.0423.85-0.41%748,938
Jul 29, 202524.0024.2523.7124.1423.95-0.62%2,389,778
Jul 28, 202524.1524.4523.9724.2924.091.04%587,164
Jul 25, 202524.1224.4323.9924.0423.85-0.62%874,130
Jul 24, 202524.4124.4123.9424.1924.00-0.53%706,546
Jul 23, 202524.2024.5224.0124.3224.120.54%895,563
Jul 22, 202524.3124.3423.8024.1924.00-0.45%662,672
Jul 21, 202524.1824.5723.9624.3024.10-0.08%694,172