Sea Forest Limited SEA
ASX · Australia · Process Industries
AUD 1.63+0.09 (+5.84%)
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · AUD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | AUD 1.60 | +3.90% | AUD 1.55 | AUD 1.60 | AUD 1.55 | 15.41K |
| 2026-10-01 | AUD 1.54 | +1.65% | AUD 1.53 | AUD 1.54 | AUD 1.50 | 23.90K |
| 2026-09-30 | AUD 1.51 | -2.26% | AUD 1.53 | AUD 1.53 | AUD 1.45 | 28.67K |
| 2026-09-29 | AUD 1.55 | 0.00% | AUD 1.55 | AUD 1.55 | AUD 1.55 | 5.73K |
| 2026-09-28 | AUD 1.55 | +7.27% | AUD 1.47 | AUD 1.55 | AUD 1.38 | 130.87K |
| 2026-09-25 | AUD 1.45 | -5.86% | AUD 1.55 | AUD 1.55 | AUD 1.45 | 27.08K |
| 2026-09-24 | AUD 1.53 | -2.23% | AUD 1.52 | AUD 1.53 | AUD 1.50 | 27.97K |
| 2026-09-23 | AUD 1.57 | -0.63% | AUD 1.58 | AUD 1.58 | AUD 1.57 | 15.18K |
| 2026-09-22 | AUD 1.58 | -1.25% | AUD 1.58 | AUD 1.60 | AUD 1.58 | 36.20K |
| 2026-09-21 | AUD 1.60 | +2.56% | AUD 1.56 | AUD 1.60 | AUD 1.56 | 84.35K |
| 2026-09-18 | AUD 1.56 | +1.30% | AUD 1.55 | AUD 1.56 | AUD 1.55 | 8.34K |
| 2026-09-17 | AUD 1.54 | -2.53% | AUD 1.59 | AUD 1.59 | AUD 1.54 | 7.29K |
| 2026-09-16 | AUD 1.58 | +1.28% | AUD 1.60 | AUD 1.60 | AUD 1.58 | 12.62K |
| 2026-09-15 | AUD 1.56 | -0.32% | AUD 1.57 | AUD 1.57 | AUD 1.55 | 4.91K |
| 2026-09-14 | AUD 1.57 | -0.95% | AUD 1.58 | AUD 1.65 | AUD 1.56 | 7.50K |
| 2026-09-11 | AUD 1.58 | 0.00% | AUD 1.60 | AUD 1.60 | AUD 1.55 | 7.47K |
| 2026-09-10 | AUD 1.58 | -1.25% | AUD 1.60 | AUD 1.60 | AUD 1.57 | 12.18K |
| 2026-09-09 | AUD 1.60 | +0.31% | AUD 1.60 | AUD 1.60 | AUD 1.60 | 14.61K |
| 2026-09-08 | AUD 1.60 | +4.59% | AUD 1.54 | AUD 1.60 | AUD 1.52 | 2.64K |
| 2026-09-07 | AUD 1.52 | -1.61% | AUD 1.57 | AUD 1.57 | AUD 1.51 | 10.60K |
| 2026-09-04 | AUD 1.55 | 0.00% | AUD 1.55 | AUD 1.60 | AUD 1.55 | 13.71K |
| 2026-09-03 | AUD 1.55 | +0.65% | AUD 1.59 | AUD 1.59 | AUD 1.48 | 57.43K |
| 2026-09-02 | AUD 1.54 | -3.75% | AUD 1.60 | AUD 1.60 | AUD 1.54 | 29.90K |
| 2026-09-01 | AUD 1.60 | -6.98% | AUD 1.65 | AUD 1.65 | AUD 1.55 | 136.62K |
| 2026-08-31 | AUD 1.72 | -14.00% | AUD 1.99 | AUD 1.99 | AUD 1.65 | 215.96K |
| 2026-08-28 | AUD 2.00 | +4.99% | AUD 2.08 | AUD 2.08 | AUD 1.99 | 34.06K |
| 2026-08-27 | AUD 1.90 | -4.27% | AUD 2.00 | AUD 2.00 | AUD 1.90 | 18.17K |
| 2026-08-26 | AUD 1.99 | +4.74% | AUD 1.91 | AUD 1.99 | AUD 1.91 | 1.12K |
| 2026-08-25 | AUD 1.90 | -4.52% | AUD 1.90 | AUD 1.90 | AUD 1.88 | 23.93K |
| 2026-08-24 | AUD 1.99 | +9.94% | AUD 1.85 | AUD 1.99 | AUD 1.85 | 2.45K |
| 2026-08-21 | AUD 1.81 | -10.84% | AUD 2.02 | AUD 2.03 | AUD 1.80 | 24.06K |
| 2026-08-20 | AUD 2.03 | 0.00% | AUD 2.03 | AUD 2.05 | AUD 2.03 | 12.57K |
| 2026-08-19 | AUD 2.03 | +1.50% | AUD 2.02 | AUD 2.04 | AUD 1.99 | 2.43K |
| 2026-08-18 | AUD 2.00 | -2.44% | AUD 2.05 | AUD 2.07 | AUD 2.00 | 17.48K |
| 2026-08-17 | AUD 2.05 | +0.49% | AUD 2.06 | AUD 2.06 | AUD 2.04 | 1.53K |
| 2026-08-14 | AUD 2.04 | -1.45% | AUD 2.07 | AUD 2.07 | AUD 2.04 | 1.10K |
| 2026-08-13 | AUD 2.07 | -0.96% | AUD 2.08 | AUD 2.09 | AUD 2.07 | 2.52K |
| 2026-08-12 | AUD 2.09 | -0.48% | AUD 2.10 | AUD 2.10 | AUD 2.08 | 577 |
| 2026-08-11 | AUD 2.10 | -1.41% | AUD 2.14 | AUD 2.14 | AUD 2.10 | 3.52K |
| 2026-08-10 | AUD 2.13 | -1.84% | AUD 2.17 | AUD 2.19 | AUD 2.10 | 23.50K |
| 2026-08-07 | AUD 2.17 | 0.00% | AUD 2.18 | AUD 2.18 | AUD 2.17 | 153 |
| 2026-08-06 | AUD 2.17 | -1.36% | AUD 2.19 | AUD 2.19 | AUD 2.17 | 1.83K |
| 2026-08-05 | AUD 2.20 | -1.79% | AUD 2.21 | AUD 2.22 | AUD 2.16 | 52.75K |
| 2026-08-04 | AUD 2.24 | +1.36% | AUD 2.25 | AUD 2.25 | AUD 2.22 | 2.90K |
| 2026-08-03 | AUD 2.21 | 0.00% | AUD 2.21 | AUD 2.21 | AUD 2.20 | 4.67K |
| 2026-07-31 | AUD 2.21 | +1.38% | AUD 2.19 | AUD 2.21 | AUD 2.18 | 11.53K |
| 2026-07-30 | AUD 2.18 | +0.93% | AUD 2.17 | AUD 2.20 | AUD 2.15 | 23.84K |
| 2026-07-29 | AUD 2.16 | +0.93% | AUD 2.16 | AUD 2.16 | AUD 2.16 | 4.51K |
| 2026-07-28 | AUD 2.14 | -0.93% | AUD 2.14 | AUD 2.16 | AUD 2.14 | 8.60K |
| 2026-07-27 | AUD 2.16 | 0.00% | AUD 2.16 | AUD 2.16 | AUD 2.14 | 539 |
| 2026-07-24 | AUD 2.16 | +1.41% | AUD 2.15 | AUD 2.16 | AUD 2.14 | 10.80K |
| 2026-07-23 | AUD 2.13 | -1.39% | AUD 2.16 | AUD 2.20 | AUD 2.13 | 5.81K |
| 2026-07-22 | AUD 2.16 | -0.92% | AUD 2.18 | AUD 2.18 | AUD 2.14 | 47 |
| 2026-07-21 | AUD 2.18 | 0.00% | AUD 2.18 | AUD 2.18 | AUD 2.18 | 1.38K |
| 2026-07-20 | AUD 2.18 | +2.35% | AUD 2.15 | AUD 2.18 | AUD 2.15 | 2.94K |
| 2026-07-17 | AUD 2.13 | -0.93% | AUD 2.15 | AUD 2.15 | AUD 2.13 | 2.82K |
| 2026-07-16 | AUD 2.15 | +0.47% | AUD 2.13 | AUD 2.15 | AUD 2.13 | 1.79K |
| 2026-07-15 | AUD 2.14 | -0.47% | AUD 2.13 | AUD 2.15 | AUD 2.13 | 940 |
| 2026-07-14 | AUD 2.15 | +0.94% | AUD 2.15 | AUD 2.15 | AUD 2.15 | 86 |
| 2026-07-13 | AUD 2.13 | +1.43% | AUD 2.14 | AUD 2.14 | AUD 2.13 | 645 |
| 2026-07-10 | AUD 2.10 | -0.94% | AUD 2.09 | AUD 2.10 | AUD 2.09 | 1.13K |
| 2026-07-09 | AUD 2.12 | -2.30% | AUD 2.15 | AUD 2.15 | AUD 2.12 | 2.32K |
| 2026-07-08 | AUD 2.17 | +5.34% | AUD 2.08 | AUD 2.17 | AUD 2.07 | 15.85K |
| 2026-07-07 | AUD 2.06 | 0.00% | AUD 2.04 | AUD 2.07 | AUD 2.00 | 13.11K |
| 2026-07-06 | AUD 2.06 | 0.00% | AUD 2.06 | AUD 2.06 | AUD 2.04 | 1.06K |
| 2026-07-03 | AUD 2.06 | -1.90% | AUD 2.12 | AUD 2.12 | AUD 2.05 | 4.97K |
| 2026-07-02 | AUD 2.10 | 0.00% | AUD 2.10 | AUD 2.10 | AUD 2.10 | 788 |
| 2026-07-01 | AUD 2.10 | -2.78% | AUD 2.16 | AUD 2.16 | AUD 2.10 | 523 |
| 2026-06-30 | AUD 2.16 | +1.89% | AUD 2.12 | AUD 2.16 | AUD 2.11 | 6.32K |
| 2026-06-29 | AUD 2.12 | -0.47% | AUD 2.14 | AUD 2.15 | AUD 2.10 | 6.86K |
| 2026-06-26 | AUD 2.13 | 0.00% | AUD 2.13 | AUD 2.16 | AUD 2.08 | 7.65K |
| 2026-06-25 | AUD 2.13 | -0.47% | AUD 2.14 | AUD 2.14 | AUD 2.06 | 9.38K |
| 2026-06-24 | AUD 2.14 | -3.17% | AUD 2.23 | AUD 2.23 | AUD 2.09 | 9.12K |
| 2026-06-23 | AUD 2.21 | +0.45% | AUD 2.20 | AUD 2.23 | AUD 2.19 | 17.78K |
| 2026-06-22 | AUD 2.20 | -0.45% | AUD 2.21 | AUD 2.22 | AUD 2.20 | 31.66K |
| 2026-06-19 | AUD 2.21 | -0.45% | AUD 2.22 | AUD 2.23 | AUD 2.21 | 267 |
| 2026-06-18 | AUD 2.22 | -0.45% | AUD 2.25 | AUD 2.25 | AUD 2.21 | 13.65K |
| 2026-06-17 | AUD 2.23 | -0.45% | AUD 2.26 | AUD 2.26 | AUD 2.21 | 19.33K |
| 2026-06-16 | AUD 2.24 | -2.61% | AUD 2.30 | AUD 2.30 | AUD 2.22 | 5.64K |
| 2026-06-15 | AUD 2.30 | +2.22% | AUD 2.30 | AUD 2.30 | AUD 2.29 | 476 |
| 2026-06-12 | AUD 2.25 | +1.35% | AUD 2.28 | AUD 2.28 | AUD 2.25 | 9.98K |
| 2026-06-11 | AUD 2.22 | -2.63% | AUD 2.28 | AUD 2.28 | AUD 2.20 | 15.83K |
| 2026-06-10 | AUD 2.28 | +3.64% | AUD 2.30 | AUD 2.32 | AUD 2.25 | 15.00K |
| 2026-06-09 | AUD 2.20 | -9.47% | AUD 2.43 | AUD 2.43 | AUD 2.20 | 50.78K |
| 2026-06-05 | AUD 2.43 | 0.00% | AUD 2.43 | AUD 2.43 | AUD 2.43 | 416 |
| 2026-06-04 | AUD 2.43 | +1.67% | AUD 2.39 | AUD 2.43 | AUD 2.34 | 6.40K |
| 2026-06-03 | AUD 2.39 | +1.70% | AUD 2.38 | AUD 2.40 | AUD 2.38 | 843 |
| 2026-06-02 | AUD 2.35 | -4.08% | AUD 2.45 | AUD 2.45 | AUD 2.32 | 1.53K |
| 2026-06-01 | AUD 2.45 | +2.51% | AUD 2.39 | AUD 2.45 | AUD 2.39 | 11.81K |
| 2026-05-29 | AUD 2.39 | +1.27% | AUD 2.35 | AUD 2.39 | AUD 2.35 | 10.73K |