ASX · SEK · stock
SEEK Limited (SEK) stock price history
Every ASX trading session of SEEK Limited from Apr 18, 2005 to Sep 28, 2026: 5,427 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SEK adjusted close, 2005 to 2026
- A$32.12
- All time high, 2021
- A$27.80
- 52 week high, A$10.86 low
- 5,427
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
SEK key facts
- SEEK Limited (SEK) closed at A$11.12 on Sep 28, 2026 on ASX.
- SEK's all time high close is A$32.12, set on Nov 15, 2021; its all time low close is A$1.33 on Apr 18, 2005.
- SEK's 52 week range is A$10.86 to A$27.80.
- SEK returned -59.0% over the year to Sep 28, 2026 and -60.0% over five years.
- Over ten years SEK returned -13%, -1.4% a year compounded.
- SEK's deepest drawdown was -76.8% from Oct 31, 2007 to Feb 23, 2009.
- DataCedar holds 5,427 daily sessions of SEK history from Apr 18, 2005 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SEK price chart, 2005 to 2026
SEK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -23.5% |
| 3 months | -10.2% |
| 6 months | -17.6% |
| Year to date | -50.1% |
| 1 year | -59.0% |
| 3 years | -45.3% |
| 5 years | -60.0% |
| 10 years | -12.8% |
| Since Apr 18, 2005 | +734.0% |
| Compound annual growth, 21.4 years | +10.4% |
SEK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$32.12 on Nov 15, 2021
- All time low close
- A$1.33 on Apr 18, 2005
- 52 week high
- A$27.80 on Oct 3, 2025
- 52 week low
- A$10.86 on Sep 28, 2026
- Deepest drawdown
- -76.8% from Oct 31, 2007 to Feb 23, 2009, recovered Jan 30, 2013
- Best single session
- +19.0% on Feb 24, 2009
- Worst single session
- -17.7% on Mar 22, 2020
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2005
- 8.3×
- Best calendar year
- 2009, +124%
- Worst calendar year
- 2008, -59%
SEK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Apr 18, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$22.46 | A$22.66 | A$10.86 | A$11.12 | -50.1% | 313.2M | 188 |
| 2025 | A$21.31 | A$28.79 | A$18.07 | A$22.31 | +4.4% | 307.2M | 253 |
| 2024 | A$25.02 | A$25.95 | A$18.32 | A$21.37 | -14.3% | 260.9M | 254 |
| 2023 | A$19.21 | A$25.12 | A$18.61 | A$24.95 | +30.2% | 252.8M | 252 |
| 2022 | A$29.66 | A$30.55 | A$17.18 | A$19.16 | -35.0% | 286.5M | 251 |
| 2021 | A$25.51 | A$32.43 | A$22.29 | A$29.46 | +16.4% | 244.7M | 254 |
| 2020 | A$19.77 | A$25.77 | A$9.86 | A$25.32 | +27.9% | 380.2M | 255 |
| 2019 | A$14.38 | A$20.79 | A$13.95 | A$19.80 | +36.5% | 287.3M | 253 |
| 2018 | A$15.86 | A$19.46 | A$13.97 | A$14.50 | -9.0% | 225.9M | 253 |
| 2017 | A$12.26 | A$16.66 | A$11.60 | A$15.93 | +31.3% | 242.3M | 252 |
| 2016 | A$12.21 | A$13.82 | A$9.81 | A$12.13 | -0.7% | 261.7M | 253 |
| 2015 | A$13.39 | A$14.71 | A$9.06 | A$12.22 | -8.6% | 368.3M | 255 |
| 2014 | A$10.27 | A$14.12 | A$8.95 | A$13.38 | +31.0% | 315.5M | 253 |
| 2013 | A$5.24 | A$10.28 | A$5.23 | A$10.21 | +95.5% | 426.7M | 253 |
| 2012 | A$4.16 | A$5.56 | A$3.69 | A$5.22 | +26.7% | 333M | 253 |
| 2011 | A$4.69 | A$5.20 | A$3.54 | A$4.12 | -12.3% | 446.8M | 248 |
| 2010 | A$4.83 | A$6.02 | A$4.22 | A$4.70 | -2.4% | 422.6M | 253 |
| 2009 | A$2.14 | A$4.86 | A$1.38 | A$4.82 | +123.9% | 413.3M | 254 |
| 2008 | A$5.23 | A$5.58 | A$1.72 | A$2.15 | -59.3% | 323.1M | 254 |
| 2007 | A$3.83 | A$6.26 | A$3.57 | A$5.28 | +38.4% | 191.4M | 253 |
| 2006 | A$1.92 | A$3.86 | A$1.92 | A$3.82 | +98.4% | 167.1M | 252 |
| 2005 | A$1.33 | A$2.03 | A$1.33 | A$1.92 | n/a | 165.3M | 181 |
SEK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | A$11.12 | -23.0% |
| August 2026 | A$14.43 | 0.0% |
| July 2026 | A$14.43 | +9.2% |
| June 2026 | A$13.22 | +8.4% |
| May 2026 | A$12.19 | -10.3% |
| April 2026 | A$13.60 | -4.2% |
| March 2026 | A$14.19 | -11.2% |
| February 2026 | A$15.98 | -21.0% |
| January 2026 | A$20.23 | -9.3% |
| December 2025 | A$22.31 | -4.1% |
| November 2025 | A$23.25 | -11.1% |
| October 2025 | A$26.14 | -4.9% |
About the SEK data
Daily bars. 5,427 sessions from Apr 18, 2005 to Sep 28, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SEK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SEK share price history
