Seek Limited SEK
ASX · Australien · Technologiedienstleistungen
AUD 11,85-0,17 (-1,41 %)
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · AUD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | AUD 11,85 | -1,41 % | AUD 12,05 | AUD 12,22 | AUD 11,85 | 1,58M |
| 2026-09-30 | AUD 12,02 | +4,89 % | AUD 11,46 | AUD 12,03 | AUD 11,29 | 2,46M |
| 2026-09-29 | AUD 11,46 | +3,06 % | AUD 11,09 | AUD 11,55 | AUD 11,05 | 2,33M |
| 2026-09-28 | AUD 11,12 | +0,45 % | AUD 10,99 | AUD 11,18 | AUD 10,86 |
| 1,72M |
| 2026-09-25 | AUD 11,07 | -2,47 % | AUD 11,27 | AUD 11,31 | AUD 10,95 | 2,03M |
| 2026-09-24 | AUD 11,35 | -4,70 % | AUD 11,61 | AUD 11,80 | AUD 11,34 | 2,34M |
| 2026-09-23 | AUD 11,91 | -1,65 % | AUD 11,81 | AUD 12,03 | AUD 11,81 | 1,29M |
| 2026-09-22 | AUD 12,11 | +1,76 % | AUD 11,98 | AUD 12,29 | AUD 11,98 | 1,19M |
| 2026-09-21 | AUD 11,90 | +2,06 % | AUD 11,73 | AUD 11,98 | AUD 11,63 | 1,22M |
| 2026-09-18 | AUD 11,66 | -2,91 % | AUD 12,14 | AUD 12,19 | AUD 11,66 | 6,14M |
| 2026-09-17 | AUD 12,01 | -0,17 % | AUD 12,03 | AUD 12,22 | AUD 11,87 | 1,78M |
| 2026-09-16 | AUD 12,03 | -3,22 % | AUD 12,35 | AUD 12,42 | AUD 11,89 | 1,99M |
| 2026-09-15 | AUD 12,43 | +0,65 % | AUD 12,62 | AUD 12,83 | AUD 12,43 | 864,76K |
| 2026-09-14 | AUD 12,35 | -0,32 % | AUD 12,46 | AUD 12,63 | AUD 12,35 | 1,14M |
| 2026-09-11 | AUD 12,39 | -2,44 % | AUD 12,37 | AUD 12,61 | AUD 12,28 | 1,42M |
| 2026-09-10 | AUD 12,70 | -0,78 % | AUD 12,66 | AUD 12,84 | AUD 12,43 | 1,32M |
| 2026-09-09 | AUD 12,80 | -5,60 % | AUD 13,36 | AUD 13,48 | AUD 12,80 | 1,39M |
| 2026-09-08 | AUD 13,56 | -1,09 % | AUD 13,75 | AUD 13,87 | AUD 13,49 | 1,48M |
| 2026-09-07 | AUD 13,71 | -1,01 % | AUD 13,69 | AUD 13,73 | AUD 13,47 | 1,16M |
| 2026-09-04 | AUD 13,85 | +2,37 % | AUD 13,71 | AUD 14,06 | AUD 13,62 | 1,82M |
| 2026-09-03 | AUD 13,53 | -1,24 % | AUD 13,60 | AUD 13,64 | AUD 13,35 | 3,26M |
| 2026-09-02 | AUD 13,70 | -4,33 % | AUD 13,82 | AUD 13,87 | AUD 13,60 | 1,49M |
| 2026-09-01 | AUD 14,32 | -2,52 % | AUD 14,72 | AUD 14,85 | AUD 14,16 | 1,61M |
| 2026-08-31 | AUD 14,69 | -0,68 % | AUD 14,70 | AUD 14,79 | AUD 14,52 | 1,55M |
| 2026-08-28 | AUD 14,79 | +0,96 % | AUD 14,82 | AUD 14,99 | AUD 14,69 | 1,09M |
| 2026-08-27 | AUD 14,65 | -1,15 % | AUD 14,60 | AUD 14,90 | AUD 14,53 | 1,27M |
| 2026-08-26 | AUD 14,82 | +2,42 % | AUD 14,36 | AUD 14,92 | AUD 14,31 | 2,55M |
| 2026-08-25 | AUD 14,47 | +2,12 % | AUD 14,12 | AUD 14,50 | AUD 14,08 | 1,24M |
| 2026-08-24 | AUD 14,17 | -1,19 % | AUD 14,37 | AUD 14,38 | AUD 14,03 | 674,03K |
| 2026-08-21 | AUD 14,34 | -0,42 % | AUD 14,41 | AUD 14,49 | AUD 14,15 | 1,07M |
| 2026-08-20 | AUD 14,40 | +0,21 % | AUD 14,65 | AUD 14,70 | AUD 14,33 | 1,17M |
| 2026-08-19 | AUD 14,37 | -2,18 % | AUD 14,70 | AUD 14,90 | AUD 14,12 | 1,50M |
| 2026-08-18 | AUD 14,69 | -2,65 % | AUD 14,80 | AUD 15,00 | AUD 14,41 | 1,45M |
| 2026-08-17 | AUD 15,09 | -0,59 % | AUD 14,91 | AUD 15,09 | AUD 14,56 | 1,63M |
| 2026-08-14 | AUD 15,18 | +9,13 % | AUD 14,17 | AUD 15,20 | AUD 14,02 | 3,32M |
| 2026-08-13 | AUD 13,91 | +1,02 % | AUD 13,23 | AUD 13,98 | AUD 13,15 | 3,47M |
| 2026-08-12 | AUD 13,77 | -14,31 % | AUD 14,25 | AUD 14,50 | AUD 13,20 | 7,91M |
| 2026-08-11 | AUD 16,07 | -2,49 % | AUD 16,24 | AUD 16,68 | AUD 16,07 | 2,24M |
| 2026-08-10 | AUD 16,48 | +6,87 % | AUD 15,34 | AUD 16,51 | AUD 15,33 | 2,59M |
| 2026-08-07 | AUD 15,42 | +0,33 % | AUD 15,20 | AUD 15,52 | AUD 15,13 | 1,12M |
| 2026-08-06 | AUD 15,37 | +1,99 % | AUD 14,80 | AUD 15,43 | AUD 14,66 | 1,01M |
| 2026-08-05 | AUD 15,07 | +0,40 % | AUD 15,01 | AUD 15,30 | AUD 14,91 | 1,40M |
| 2026-08-04 | AUD 15,01 | +2,25 % | AUD 14,83 | AUD 15,08 | AUD 14,61 | 886,97K |
| 2026-08-03 | AUD 14,68 | -0,07 % | AUD 14,57 | AUD 14,78 | AUD 14,39 | 633,67K |
| 2026-07-31 | AUD 14,69 | -1,01 % | AUD 14,70 | AUD 14,87 | AUD 14,48 | 1,87M |
| 2026-07-30 | AUD 14,84 | +1,09 % | AUD 14,84 | AUD 15,04 | AUD 14,55 | 1,36M |
| 2026-07-29 | AUD 14,68 | +4,41 % | AUD 14,50 | AUD 14,91 | AUD 14,26 | 1,59M |
| 2026-07-28 | AUD 14,06 | +6,84 % | AUD 13,16 | AUD 14,06 | AUD 13,14 | 1,24M |
| 2026-07-27 | AUD 13,16 | +2,09 % | AUD 13,37 | AUD 13,51 | AUD 13,10 | 968,20K |
| 2026-07-24 | AUD 12,89 | -1,60 % | AUD 12,86 | AUD 12,95 | AUD 12,66 | 1,45M |
| 2026-07-23 | AUD 13,10 | -4,93 % | AUD 13,65 | AUD 13,81 | AUD 13,03 | 1,74M |
| 2026-07-22 | AUD 13,78 | -2,20 % | AUD 13,71 | AUD 14,00 | AUD 13,38 | 1,27M |
| 2026-07-21 | AUD 14,09 | +0,36 % | AUD 13,96 | AUD 14,26 | AUD 13,81 | 825,31K |
| 2026-07-20 | AUD 14,04 | -0,50 % | AUD 14,23 | AUD 14,32 | AUD 13,84 | 764,13K |
| 2026-07-17 | AUD 14,11 | -0,77 % | AUD 14,33 | AUD 14,58 | AUD 14,01 | 861,47K |
| 2026-07-16 | AUD 14,22 | +1,28 % | AUD 14,10 | AUD 14,65 | AUD 14,09 | 1,19M |
| 2026-07-15 | AUD 14,04 | +0,86 % | AUD 14,00 | AUD 14,18 | AUD 13,87 | 1,01M |
| 2026-07-14 | AUD 13,92 | +4,98 % | AUD 13,29 | AUD 13,92 | AUD 13,13 | 1,31M |
| 2026-07-13 | AUD 13,26 | -0,30 % | AUD 13,30 | AUD 13,36 | AUD 13,05 | 757,30K |
| 2026-07-10 | AUD 13,30 | -0,45 % | AUD 13,30 | AUD 13,53 | AUD 13,17 | 1,12M |
| 2026-07-09 | AUD 13,36 | +0,23 % | AUD 13,15 | AUD 13,50 | AUD 13,03 | 840,13K |
| 2026-07-08 | AUD 13,33 | -0,82 % | AUD 13,36 | AUD 13,46 | AUD 13,00 | 1,27M |
| 2026-07-07 | AUD 13,44 | +2,05 % | AUD 13,35 | AUD 13,53 | AUD 13,03 | 1,15M |
| 2026-07-06 | AUD 13,17 | -1,05 % | AUD 13,12 | AUD 13,26 | AUD 13,07 | 498,60K |
| 2026-07-03 | AUD 13,31 | +1,99 % | AUD 13,06 | AUD 13,32 | AUD 12,86 | 909,05K |
| 2026-07-02 | AUD 13,05 | -1,36 % | AUD 13,49 | AUD 13,49 | AUD 13,03 | 1,87M |
| 2026-07-01 | AUD 13,23 | -1,64 % | AUD 13,48 | AUD 13,63 | AUD 13,23 | 1,54M |
| 2026-06-30 | AUD 13,45 | +1,82 % | AUD 13,40 | AUD 13,57 | AUD 13,26 | 1,38M |
| 2026-06-29 | AUD 13,21 | +4,76 % | AUD 12,90 | AUD 13,32 | AUD 12,84 | 1,34M |
| 2026-06-26 | AUD 12,61 | -0,16 % | AUD 12,55 | AUD 12,62 | AUD 12,27 | 1,03M |
| 2026-06-25 | AUD 12,63 | -0,94 % | AUD 12,88 | AUD 13,04 | AUD 12,62 | 1,53M |
| 2026-06-24 | AUD 12,75 | +1,59 % | AUD 12,65 | AUD 13,00 | AUD 12,52 | 2,53M |
| 2026-06-23 | AUD 12,55 | -2,64 % | AUD 12,89 | AUD 12,95 | AUD 12,55 | 1,12M |
| 2026-06-22 | AUD 12,89 | -5,43 % | AUD 13,63 | AUD 13,71 | AUD 12,87 | 1,55M |
| 2026-06-19 | AUD 13,63 | +2,17 % | AUD 13,25 | AUD 13,63 | AUD 13,02 | 5,35M |
| 2026-06-18 | AUD 13,34 | -4,30 % | AUD 13,66 | AUD 13,92 | AUD 13,33 | 1,95M |
| 2026-06-17 | AUD 13,94 | +1,68 % | AUD 13,43 | AUD 14,01 | AUD 13,28 | 1,04M |
| 2026-06-16 | AUD 13,71 | -0,58 % | AUD 13,55 | AUD 13,73 | AUD 13,36 | 690,61K |
| 2026-06-15 | AUD 13,79 | +0,80 % | AUD 13,70 | AUD 14,03 | AUD 13,69 | 1,52M |
| 2026-06-12 | AUD 13,68 | +1,03 % | AUD 13,74 | AUD 13,87 | AUD 13,49 | 1,47M |
| 2026-06-11 | AUD 13,54 | +0,37 % | AUD 13,36 | AUD 13,59 | AUD 13,31 | 2,14M |
| 2026-06-10 | AUD 13,49 | +1,20 % | AUD 13,10 | AUD 13,52 | AUD 13,10 | 1,15M |
| 2026-06-09 | AUD 13,33 | +2,93 % | AUD 12,69 | AUD 13,33 | AUD 12,58 | 1,59M |
| 2026-06-05 | AUD 12,95 | -0,31 % | AUD 13,00 | AUD 13,20 | AUD 12,94 | 1,21M |
| 2026-06-04 | AUD 12,99 | -1,22 % | AUD 12,86 | AUD 13,35 | AUD 12,82 | 1,33M |
| 2026-06-03 | AUD 13,15 | -0,15 % | AUD 12,95 | AUD 13,37 | AUD 12,74 | 1,65M |
| 2026-06-02 | AUD 13,17 | +6,99 % | AUD 12,49 | AUD 13,19 | AUD 12,46 | 1,71M |
| 2026-06-01 | AUD 12,31 | -0,81 % | AUD 12,48 | AUD 12,67 | AUD 12,22 | 640,10K |
| 2026-05-29 | AUD 12,41 | +4,99 % | AUD 12,01 | AUD 12,41 | AUD 11,74 | 2,51M |
| 2026-05-28 | AUD 11,82 | -3,90 % | AUD 12,10 | AUD 12,15 | AUD 11,80 | 1,25M |