ASX - Delayed Quote AUD

SEEK Limited (SEK.AX)

24.03 -0.92 (-3.69%)
At close: April 26 at 4:10 PM GMT+10
Currency in AUD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 24.51 24.64 24.03 24.03 24.03 661,391
Apr 24, 2024 25.35 25.50 24.95 24.95 24.95 457,740
Apr 23, 2024 24.96 25.27 24.85 25.01 25.01 559,541
Apr 22, 2024 24.14 25.00 24.06 25.00 25.00 1,481,200
Apr 19, 2024 23.75 23.75 23.27 23.73 23.73 842,601
Apr 18, 2024 24.18 24.25 23.95 24.00 24.00 438,077
Apr 17, 2024 24.30 24.49 24.12 24.17 24.17 494,371
Apr 16, 2024 24.58 24.70 24.25 24.41 24.41 777,107
Apr 15, 2024 24.64 24.90 24.50 24.77 24.77 925,518
Apr 12, 2024 24.72 25.10 24.71 24.95 24.95 673,777
Apr 11, 2024 24.71 25.03 24.67 24.75 24.75 682,018
Apr 10, 2024 24.79 25.35 24.72 25.24 25.24 877,191
Apr 9, 2024 24.47 24.72 24.22 24.65 24.65 424,237
Apr 8, 2024 24.24 24.51 24.14 24.47 24.47 555,287
Apr 5, 2024 24.18 24.37 23.92 24.12 24.12 570,799
Apr 4, 2024 24.24 24.46 24.10 24.25 24.25 682,438
Apr 3, 2024 24.37 24.43 23.58 23.95 23.95 946,409
Apr 2, 2024 24.81 25.11 24.55 24.62 24.62 767,570
Mar 28, 2024 25.03 25.19 24.63 25.05 25.05 892,575
Mar 27, 2024 24.86 24.95 24.66 24.87 24.87 734,739
Mar 26, 2024 25.07 25.07 24.70 24.73 24.73 973,224
Mar 25, 2024 25.35 25.61 25.28 25.34 25.34 447,497
Mar 22, 2024 24.96 25.22 24.68 25.22 25.22 909,698
Mar 21, 2024 25.33 25.74 25.02 25.08 25.08 1,582,236
Mar 20, 2024 25.47 25.61 25.22 25.27 25.27 1,281,131
Mar 19, 2024 0.19 Dividend
Mar 19, 2024 25.32 25.61 25.01 25.45 25.45 944,621
Mar 18, 2024 25.37 25.74 25.33 25.59 25.40 719,832
Mar 15, 2024 25.95 26.08 25.54 25.62 25.43 1,601,177
Mar 14, 2024 26.90 26.90 26.25 26.31 26.11 1,936,281
Mar 13, 2024 26.73 27.10 26.73 26.90 26.70 665,443
Mar 12, 2024 26.56 26.98 26.56 26.61 26.41 528,450
Mar 11, 2024 26.98 26.98 26.42 26.54 26.34 438,724
Mar 8, 2024 26.83 27.20 26.69 27.10 26.90 551,819
Mar 7, 2024 26.58 26.88 26.25 26.48 26.28 585,454
Mar 6, 2024 26.34 26.39 25.84 26.26 26.07 586,720
Mar 5, 2024 26.26 26.39 25.76 26.30 26.10 637,042
Mar 4, 2024 26.23 26.48 25.72 26.26 26.07 542,818
Mar 1, 2024 26.25 26.60 26.10 26.10 25.91 605,601
Feb 29, 2024 26.00 26.37 25.87 26.23 26.04 1,343,398
Feb 28, 2024 25.74 25.93 25.26 25.84 25.65 584,336
Feb 27, 2024 25.66 25.76 25.45 25.62 25.43 364,091
Feb 26, 2024 25.44 25.92 25.18 25.61 25.42 508,656
Feb 23, 2024 25.86 25.98 25.19 25.37 25.18 594,856
Feb 22, 2024 25.89 26.26 25.61 25.61 25.42 645,531
Feb 21, 2024 26.35 26.93 25.82 25.88 25.69 1,919,488
Feb 20, 2024 25.43 26.38 25.41 26.21 26.02 1,640,018
Feb 19, 2024 25.14 25.47 25.00 25.38 25.19 758,647
Feb 16, 2024 25.00 25.80 24.80 25.35 25.16 1,457,270
Feb 15, 2024 24.63 25.15 24.52 24.76 24.58 2,095,008
Feb 14, 2024 25.05 25.62 23.81 24.28 24.10 3,030,140
Feb 13, 2024 23.71 25.96 23.26 25.62 25.43 4,327,637
Feb 12, 2024 26.77 27.10 26.62 26.84 26.64 352,690
Feb 9, 2024 26.30 26.78 26.18 26.75 26.55 1,624,740
Feb 8, 2024 26.01 26.48 25.96 26.23 26.04 559,125
Feb 7, 2024 25.75 26.21 25.71 26.02 25.83 480,549
Feb 6, 2024 25.72 25.88 25.43 25.82 25.63 514,681
Feb 5, 2024 25.77 26.15 25.67 25.97 25.78 719,981
Feb 2, 2024 25.17 26.03 25.11 26.03 25.84 756,055
Feb 1, 2024 25.11 25.17 24.68 24.96 24.77 624,934
Jan 31, 2024 25.30 25.46 25.03 25.45 25.26 808,660
Jan 30, 2024 25.53 25.60 25.27 25.31 25.12 465,830
Jan 29, 2024 25.14 25.59 25.01 25.17 24.98 640,231
Jan 25, 2024 25.50 25.64 25.36 25.56 25.37 441,449
Jan 24, 2024 25.54 25.64 25.34 25.50 25.31 488,669
Jan 23, 2024 25.26 25.67 25.21 25.55 25.36 496,538
Jan 22, 2024 25.34 25.60 25.15 25.33 25.14 625,135
Jan 19, 2024 25.13 25.50 25.13 25.23 25.04 871,101
Jan 18, 2024 24.70 25.00 24.60 24.86 24.68 937,059
Jan 17, 2024 25.16 25.40 24.55 24.95 24.76 995,980
Jan 16, 2024 25.70 25.79 25.44 25.56 25.37 535,433
Jan 15, 2024 25.90 26.03 25.82 25.91 25.72 33,264
Jan 12, 2024 25.69 26.04 25.63 25.90 25.71 348,223
Jan 11, 2024 26.25 26.26 25.91 26.01 25.82 548,813
Jan 10, 2024 26.14 26.26 25.92 25.95 25.76 1,206,301
Jan 9, 2024 26.26 26.39 26.05 26.05 25.86 345,793
Jan 8, 2024 25.69 25.93 25.65 25.66 25.47 372,898
Jan 5, 2024 25.92 26.02 25.70 25.82 25.63 249,424
Jan 4, 2024 25.78 26.05 25.66 25.92 25.73 548,591
Jan 3, 2024 26.23 26.54 25.80 25.92 25.73 705,711
Jan 2, 2024 26.80 26.98 26.75 26.87 26.67 320,009
Dec 29, 2023 26.55 26.73 26.42 26.73 26.53 417,555
Dec 28, 2023 26.70 26.73 26.45 26.58 26.38 240,405
Dec 27, 2023 26.91 26.91 26.27 26.38 26.18 234,358
Dec 22, 2023 26.13 26.39 26.01 26.13 25.94 554,753
Dec 21, 2023 25.96 26.10 25.69 26.01 25.82 686,738
Dec 20, 2023 26.08 26.32 25.86 26.10 25.91 701,058
Dec 19, 2023 25.37 25.86 25.24 25.75 25.56 756,340
Dec 18, 2023 25.10 25.48 24.98 25.25 25.06 430,330
Dec 15, 2023 25.13 25.36 25.01 25.12 24.93 1,721,914
Dec 14, 2023 25.00 25.35 24.63 25.16 24.97 803,382
Dec 13, 2023 24.73 24.81 24.34 24.53 24.35 537,603
Dec 12, 2023 24.50 24.74 24.26 24.57 24.39 844,590
Dec 11, 2023 24.95 24.95 24.44 24.59 24.41 538,601
Dec 8, 2023 25.01 25.14 24.44 24.83 24.65 467,036
Dec 7, 2023 24.66 24.92 24.60 24.80 24.62 632,348
Dec 6, 2023 23.91 24.69 23.65 24.54 24.36 874,973
Dec 5, 2023 24.06 24.14 23.49 23.76 23.58 754,698
Dec 4, 2023 24.09 24.26 23.90 24.18 24.00 853,112
Dec 1, 2023 23.30 23.83 23.28 23.83 23.65 876,732
Nov 30, 2023 23.53 23.88 23.08 23.88 23.70 2,303,611
Nov 29, 2023 22.80 23.49 22.70 23.38 23.21 691,100
Nov 28, 2023 23.02 23.15 22.80 22.80 22.63 509,286
Nov 27, 2023 22.89 22.98 22.49 22.78 22.61 581,075
Nov 24, 2023 23.08 23.15 22.84 22.89 22.72 293,767
Nov 23, 2023 23.11 23.39 23.02 23.02 22.85 1,345,834
Nov 22, 2023 23.64 23.65 23.05 23.05 22.88 539,574
Nov 21, 2023 23.75 23.75 23.32 23.62 23.44 1,075,309
Nov 20, 2023 23.22 23.63 23.20 23.49 23.32 706,669
Nov 17, 2023 23.27 23.50 23.02 23.18 23.01 1,649,271
Nov 16, 2023 23.75 24.23 23.17 23.18 23.01 1,499,217
Nov 15, 2023 23.00 23.49 22.60 23.31 23.14 1,348,466
Nov 14, 2023 21.99 22.34 21.52 21.99 21.83 657,151
Nov 13, 2023 21.91 21.92 21.37 21.52 21.36 423,969
Nov 10, 2023 22.25 22.28 21.78 21.78 21.62 669,279
Nov 9, 2023 22.59 22.69 22.30 22.43 22.26 401,635
Nov 8, 2023 22.45 22.60 22.25 22.40 22.23 787,226
Nov 7, 2023 22.07 22.20 21.87 22.09 21.93 418,095
Nov 6, 2023 21.93 22.27 21.80 22.06 21.90 891,570
Nov 3, 2023 21.89 22.04 21.65 21.80 21.64 986,774
Nov 2, 2023 21.05 21.68 21.05 21.64 21.48 703,819
Nov 1, 2023 20.57 20.80 20.53 20.77 20.62 556,241
Oct 31, 2023 20.44 20.69 20.42 20.61 20.46 839,839
Oct 30, 2023 20.28 20.68 20.14 20.46 20.31 644,018
Oct 27, 2023 20.78 20.86 20.46 20.46 20.31 654,662
Oct 26, 2023 20.89 20.99 20.53 20.79 20.64 1,173,657
Oct 25, 2023 21.59 21.72 21.27 21.30 21.14 859,443
Oct 24, 2023 21.66 21.73 21.48 21.48 21.32 587,787
Oct 23, 2023 21.82 21.98 21.61 21.74 21.58 391,566
Oct 20, 2023 22.13 22.29 21.96 21.99 21.83 627,595
Oct 19, 2023 22.54 22.61 22.06 22.44 22.27 715,513
Oct 18, 2023 23.10 23.25 22.69 22.87 22.70 754,836
Oct 17, 2023 22.99 23.07 22.76 22.96 22.79 611,206
Oct 16, 2023 22.74 23.00 22.60 22.66 22.49 951,218
Oct 13, 2023 23.17 23.42 23.07 23.10 22.93 901,092
Oct 12, 2023 23.10 23.55 23.00 23.47 23.30 1,431,763
Oct 11, 2023 22.63 22.82 22.34 22.74 22.57 1,006,883
Oct 10, 2023 22.31 22.51 22.01 22.44 22.27 992,983
Oct 9, 2023 21.95 22.13 21.81 21.99 21.83 896,639
Oct 6, 2023 21.91 22.03 21.80 21.95 21.79 611,002
Oct 5, 2023 21.63 21.94 21.49 21.91 21.75 907,589
Oct 4, 2023 21.54 21.76 21.34 21.37 21.21 861,621
Oct 3, 2023 21.73 21.89 21.59 21.78 21.62 1,639,195
Oct 2, 2023 22.11 22.43 22.04 22.16 22.00 717,198
Sep 29, 2023 21.72 22.22 21.68 22.07 21.91 1,111,404
Sep 28, 2023 21.71 22.23 21.53 21.76 21.60 1,181,823
Sep 27, 2023 21.60 22.00 21.54 22.00 21.84 1,332,194
Sep 26, 2023 21.89 21.93 21.60 21.79 21.63 616,146
Sep 25, 2023 21.45 21.97 21.40 21.97 21.81 578,229
Sep 22, 2023 21.23 21.59 21.02 21.59 21.43 912,866
Sep 21, 2023 21.64 21.88 21.51 21.68 21.52 1,097,812
Sep 20, 2023 21.60 22.04 21.57 21.93 21.77 1,235,493
Sep 19, 2023 21.54 21.79 21.45 21.62 21.46 800,001
Sep 18, 2023 22.13 22.13 21.78 21.78 21.62 454,642
Sep 15, 2023 22.46 22.60 22.36 22.36 22.19 1,309,851
Sep 14, 2023 22.16 22.21 21.99 22.09 21.93 936,294
Sep 13, 2023 22.11 22.16 21.78 22.09 21.93 745,312
Sep 12, 2023 22.36 22.40 22.04 22.18 22.02 1,185,010
Sep 11, 2023 22.53 22.58 22.30 22.41 22.24 599,508
Sep 8, 2023 22.58 22.68 22.47 22.53 22.36 719,306
Sep 7, 2023 22.38 22.63 22.12 22.50 22.33 912,480
Sep 6, 2023 0.23 Dividend
Sep 6, 2023 22.50 22.62 22.35 22.56 22.39 805,933
Sep 5, 2023 22.74 22.87 22.59 22.84 22.44 921,660
Sep 4, 2023 23.22 23.33 22.78 22.84 22.44 469,342
Sep 1, 2023 23.41 23.50 23.02 23.13 22.73 787,479
Aug 31, 2023 23.63 23.77 23.11 23.11 22.71 3,208,676
Aug 30, 2023 23.30 23.56 23.05 23.47 23.06 1,472,488
Aug 29, 2023 23.01 23.29 22.87 22.93 22.53 940,322
Aug 28, 2023 23.34 23.41 23.00 23.06 22.66 525,888
Aug 25, 2023 22.84 23.25 22.83 23.19 22.79 671,268
Aug 24, 2023 23.20 23.57 23.00 23.38 22.97 1,001,605
Aug 23, 2023 23.22 23.38 22.81 23.05 22.65 1,817,110
Aug 22, 2023 23.50 23.65 23.16 23.16 22.76 1,495,094
Aug 21, 2023 23.45 23.93 23.33 23.36 22.95 1,026,925
Aug 18, 2023 23.20 23.68 23.01 23.51 23.10 1,688,801
Aug 17, 2023 23.14 23.64 22.64 23.45 23.04 2,103,702
Aug 16, 2023 23.90 24.68 23.30 23.52 23.11 2,332,425
Aug 15, 2023 23.85 24.66 23.21 24.66 24.23 4,066,599
Aug 14, 2023 25.44 26.00 25.42 25.76 25.31 1,085,501
Aug 11, 2023 25.72 26.16 25.54 25.61 25.16 1,058,558
Aug 10, 2023 25.41 25.58 25.23 25.39 24.95 1,350,555
Aug 9, 2023 25.16 25.84 25.09 25.80 25.35 1,358,659
Aug 8, 2023 24.92 25.06 24.81 25.06 24.62 862,616
Aug 7, 2023 24.74 24.93 24.67 24.75 24.32 286,607
Aug 4, 2023 24.68 24.85 24.44 24.76 24.33 712,791
Aug 3, 2023 24.81 25.50 24.24 24.68 24.25 865,372
Aug 2, 2023 25.20 25.44 24.76 24.84 24.41 1,687,092
Aug 1, 2023 25.01 25.37 24.96 25.22 24.78 552,856
Jul 31, 2023 24.93 25.04 24.62 24.90 24.47 700,860
Jul 28, 2023 24.68 24.77 24.38 24.69 24.26 484,350
Jul 27, 2023 24.24 24.95 24.23 24.87 24.44 981,477
Jul 26, 2023 23.95 24.12 23.77 24.01 23.59 600,580
Jul 25, 2023 23.61 23.88 23.46 23.83 23.41 847,768
Jul 24, 2023 23.49 23.69 23.32 23.59 23.18 677,875
Jul 21, 2023 23.83 23.83 23.07 23.25 22.84 899,617
Jul 20, 2023 24.48 24.55 24.19 24.23 23.81 495,293
Jul 19, 2023 24.60 24.64 24.27 24.47 24.04 845,941
Jul 18, 2023 24.25 24.48 24.05 24.32 23.90 644,568
Jul 17, 2023 24.25 24.37 24.01 24.20 23.78 1,836,551
Jul 14, 2023 23.86 24.28 23.69 24.10 23.68 819,969
Jul 13, 2023 23.40 23.62 23.29 23.57 23.16 908,269
Jul 12, 2023 23.12 23.38 22.70 22.90 22.50 574,515
Jul 11, 2023 22.32 22.94 22.25 22.90 22.50 737,509
Jul 10, 2023 22.36 22.45 22.11 22.20 21.81 696,743
Jul 7, 2023 22.19 22.25 22.05 22.24 21.85 1,535,281
Jul 6, 2023 22.42 22.63 22.35 22.63 22.24 1,202,110
Jul 5, 2023 21.91 22.67 21.81 22.65 22.26 1,491,450
Jul 4, 2023 21.50 21.87 21.49 21.80 21.42 556,931
Jul 3, 2023 21.67 21.75 21.35 21.75 21.37 729,266
Jun 30, 2023 21.34 21.72 21.26 21.72 21.34 1,470,256
Jun 29, 2023 21.40 21.78 21.28 21.51 21.14 3,123,464
Jun 28, 2023 21.38 21.42 20.84 21.21 20.84 1,824,270
Jun 27, 2023 21.47 21.58 21.37 21.51 21.14 852,664
Jun 26, 2023 21.48 21.73 21.37 21.69 21.31 1,120,460
Jun 23, 2023 21.72 21.76 21.53 21.59 21.21 711,605
Jun 22, 2023 21.57 21.94 21.47 21.61 21.23 1,141,882
Jun 21, 2023 22.33 22.61 22.20 22.20 21.81 1,873,202
Jun 20, 2023 22.30 22.30 21.88 22.06 21.68 953,788
Jun 19, 2023 22.08 22.36 21.99 22.23 21.84 861,702
Jun 16, 2023 21.67 22.15 21.67 22.15 21.76 2,034,084
Jun 15, 2023 21.54 22.01 21.48 21.56 21.18 1,707,047
Jun 14, 2023 21.81 21.96 21.58 21.60 21.22 2,229,229
Jun 13, 2023 21.70 21.95 21.68 21.84 21.46 2,162,735
Jun 9, 2023 21.65 21.91 21.47 21.60 21.22 2,299,413
Jun 8, 2023 22.58 22.58 21.58 21.64 21.26 1,339,087
Jun 7, 2023 23.16 23.16 22.63 22.69 22.29 881,219
Jun 6, 2023 23.30 23.40 22.92 22.96 22.56 1,330,240
Jun 5, 2023 23.73 23.87 23.38 23.48 23.07 883,438
Jun 2, 2023 23.72 23.91 23.53 23.57 23.16 600,095
Jun 1, 2023 23.69 23.80 23.29 23.66 23.25 952,144
May 31, 2023 24.07 24.18 23.53 23.53 23.12 2,836,944
May 30, 2023 24.34 24.34 23.95 24.18 23.76 466,651
May 29, 2023 24.30 24.49 24.04 24.12 23.70 512,861
May 26, 2023 24.06 24.12 23.82 23.95 23.53 429,353
May 25, 2023 24.14 24.40 23.92 24.03 23.61 588,363
May 24, 2023 24.08 24.47 23.98 24.30 23.88 719,308
May 23, 2023 24.32 24.40 24.19 24.30 23.88 536,093
May 22, 2023 24.27 24.33 24.03 24.29 23.87 631,661
May 19, 2023 24.06 24.54 23.99 24.37 23.95 575,654
May 18, 2023 23.95 24.19 23.77 23.85 23.43 448,300
May 17, 2023 23.78 23.96 23.66 23.78 23.37 578,075
May 16, 2023 23.87 23.91 23.50 23.76 23.35 794,217
May 15, 2023 24.24 24.26 23.89 24.03 23.61 531,051
May 12, 2023 24.54 24.56 23.97 24.32 23.90 1,049,953
May 11, 2023 23.67 24.49 23.61 24.37 23.95 1,031,172
May 10, 2023 23.30 23.57 23.26 23.48 23.07 645,143
May 9, 2023 23.91 23.91 23.39 23.46 23.05 489,240
May 8, 2023 23.60 23.94 23.56 23.70 23.29 476,544
May 5, 2023 23.94 24.02 23.60 23.60 23.19 976,149
May 4, 2023 23.51 23.75 23.38 23.75 23.34 414,138
May 3, 2023 23.54 23.65 23.34 23.57 23.16 640,116
May 2, 2023 24.01 24.49 23.95 23.95 23.53 482,818
May 1, 2023 24.55 24.72 24.09 24.13 23.71 528,569
Apr 28, 2023 24.70 24.72 24.30 24.42 23.99 875,987
Apr 27, 2023 24.26 24.47 24.13 24.39 23.97 1,212,003
Apr 26, 2023 24.24 24.47 24.05 24.40 23.97 1,267,677

Related Tickers

REA.AX REA Group Limited
175.91
-2.39%
 
CAR.AX CAR Group Limited
33.15
-3.04%
 
FDV.AX Frontier Digital Ventures Limited
0.5500
-3.51%
 
DHG.AX Domain Holdings Australia Limited
2.9400
-2.65%
 
MKT.AX THEMRKTLTD FPO [MKT]
0.1800
0.00%
 
SHO.AX SportsHero Limited
0.0060
0.00%
 
LVE.AX Love Group Global Ltd
0.1150
0.00%
 
RMY.AX RMA Global Limited
0.0800
0.00%
 
TNY.AX Tinybeans Group Limited
0.0700
0.00%
 
3JDA.HA Rightmove PLC
5.85
+0.86%