SEEK Limited (ASX:SEK)
Australia
· Delayed Price · Currency is AUD 23.87
-0.20 (-0.83%)
At close: Dec 5, 2025
SEEK Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 23.82 | 24.22 | 23.81 | 23.87 | 23.87 | -0.83% | 520,466 |
| Dec 4, 2025 | 24.58 | 24.58 | 23.96 | 24.07 | 24.07 | -1.51% | 818,021 |
| Dec 3, 2025 | 23.80 | 24.44 | 23.80 | 24.44 | 24.44 | 1.83% | 1,258,150 |
| Dec 2, 2025 | 24.19 | 24.28 | 23.79 | 24.00 | 24.00 | -0.41% | 1,139,019 |
| Dec 1, 2025 | 24.28 | 24.51 | 23.99 | 24.10 | 24.10 | -1.55% | 1,346,778 |
| Nov 28, 2025 | 24.50 | 24.69 | 24.34 | 24.48 | 24.48 | -0.08% | 548,750 |
| Nov 27, 2025 | 24.40 | 24.76 | 24.32 | 24.50 | 24.50 | 0.78% | 1,012,041 |
| Nov 26, 2025 | 24.98 | 25.20 | 24.16 | 24.31 | 24.31 | -2.49% | 1,299,147 |
| Nov 25, 2025 | 25.53 | 25.60 | 24.85 | 24.93 | 24.93 | -2.08% | 1,198,265 |
| Nov 24, 2025 | 25.49 | 25.49 | 25.23 | 25.46 | 25.46 | 2.13% | 755,508 |
| Nov 21, 2025 | 24.84 | 25.00 | 24.66 | 24.93 | 24.93 | -0.80% | 784,492 |
| Nov 20, 2025 | 25.13 | 25.35 | 24.82 | 25.13 | 25.13 | 1.37% | 821,684 |
| Nov 19, 2025 | 24.50 | 25.02 | 24.16 | 24.79 | 24.79 | 0.69% | 966,032 |
| Nov 18, 2025 | 25.41 | 25.77 | 24.48 | 24.62 | 24.62 | -4.02% | 1,231,037 |
| Nov 17, 2025 | 25.12 | 25.65 | 24.87 | 25.65 | 25.65 | 1.99% | 1,593,204 |
| Nov 14, 2025 | 24.98 | 25.27 | 24.64 | 25.15 | 25.15 | -0.67% | 704,399 |
| Nov 13, 2025 | 25.75 | 26.19 | 25.11 | 25.32 | 25.32 | -2.13% | 1,260,425 |
| Nov 12, 2025 | 26.33 | 26.33 | 25.75 | 25.87 | 25.87 | -1.18% | 684,700 |
| Nov 11, 2025 | 26.31 | 26.40 | 25.99 | 26.18 | 26.18 | 1.08% | 845,532 |
| Nov 10, 2025 | 26.47 | 26.47 | 25.70 | 25.90 | 25.90 | -2.15% | 930,538 |
| Nov 7, 2025 | 26.25 | 26.52 | 26.01 | 26.47 | 26.47 | 0.49% | 674,538 |
| Nov 6, 2025 | 26.86 | 26.95 | 26.25 | 26.34 | 26.34 | -1.20% | 733,984 |
| Nov 5, 2025 | 27.02 | 27.17 | 26.36 | 26.66 | 26.66 | -1.26% | 666,498 |
| Nov 4, 2025 | 27.05 | 27.16 | 26.68 | 27.00 | 27.00 | -0.74% | 579,004 |
| Nov 3, 2025 | 27.46 | 27.46 | 26.90 | 27.20 | 27.20 | 0.37% | 469,755 |
| Oct 31, 2025 | 27.06 | 27.33 | 26.98 | 27.10 | 27.10 | 0.41% | 544,341 |
| Oct 30, 2025 | 27.12 | 27.61 | 26.88 | 26.99 | 26.99 | -2.00% | 743,383 |
| Oct 29, 2025 | 28.00 | 28.20 | 27.46 | 27.54 | 27.54 | -2.17% | 636,220 |
| Oct 28, 2025 | 27.87 | 28.17 | 27.72 | 28.15 | 28.15 | 1.99% | 753,814 |
| Oct 27, 2025 | 27.85 | 28.00 | 27.59 | 27.60 | 27.60 | -0.58% | 557,208 |
| Oct 24, 2025 | 27.76 | 27.76 | 27.40 | 27.76 | 27.76 | -0.29% | 517,141 |
| Oct 23, 2025 | 27.56 | 27.84 | 27.33 | 27.84 | 27.84 | 0.87% | 516,976 |
| Oct 22, 2025 | 27.65 | 27.90 | 27.60 | 27.60 | 27.60 | -0.25% | 494,913 |
| Oct 21, 2025 | 27.26 | 27.81 | 27.23 | 27.67 | 27.67 | 1.50% | 703,776 |
| Oct 20, 2025 | 27.39 | 27.40 | 27.14 | 27.26 | 27.26 | 0.07% | 787,832 |
| Oct 17, 2025 | 27.10 | 27.61 | 26.84 | 27.24 | 27.24 | -1.30% | 1,001,837 |
| Oct 16, 2025 | 27.62 | 27.73 | 27.17 | 27.60 | 27.60 | 0.66% | 680,344 |
| Oct 15, 2025 | 27.96 | 27.97 | 27.32 | 27.42 | 27.42 | -1.08% | 895,975 |
| Oct 14, 2025 | 27.28 | 27.74 | 27.22 | 27.72 | 27.72 | 0.95% | 831,015 |
| Oct 13, 2025 | 27.54 | 27.56 | 27.26 | 27.46 | 27.46 | -1.89% | 1,584,965 |
| Oct 10, 2025 | 27.82 | 28.05 | 27.60 | 27.99 | 27.99 | 1.01% | 982,030 |
| Oct 9, 2025 | 28.13 | 28.19 | 27.53 | 27.71 | 27.71 | -0.82% | 580,056 |
| Oct 8, 2025 | 28.03 | 28.15 | 27.64 | 27.94 | 27.94 | -0.36% | 758,283 |
| Oct 7, 2025 | 28.33 | 28.57 | 27.68 | 28.04 | 28.04 | -1.44% | 1,134,040 |
| Oct 6, 2025 | 28.50 | 28.71 | 28.26 | 28.45 | 28.45 | -0.52% | 369,791 |
| Oct 3, 2025 | 28.17 | 28.82 | 28.16 | 28.60 | 28.60 | 1.13% | 1,185,080 |
| Oct 2, 2025 | 28.59 | 28.65 | 28.10 | 28.28 | 28.28 | -1.08% | 1,128,093 |
| Oct 1, 2025 | 28.41 | 28.64 | 28.27 | 28.59 | 28.59 | 0.28% | 1,119,141 |
| Sep 30, 2025 | 28.42 | 28.76 | 28.39 | 28.51 | 28.51 | -0.04% | 840,851 |
| Sep 29, 2025 | 28.25 | 28.59 | 28.23 | 28.52 | 28.52 | 1.46% | 785,499 |