Seek Ltd (PK) Historical Data - SKLTY | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Seek Ltd (PK) (SKLTY)
Seek Ltd (PK) (SKLTY) Historical

Seek Ltd (PK) (SKLTY)

28.02

0.13

(0.47%)

Closed January 04 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.725	-2.52217777005	28.745	29.86	27	25628	28.1262501	DR
4	-5.09	-15.3729990939	33.11	34.46	27	27760	28.91863129	DR
12	-5.7525	-17.0330890517	33.7725	36.13	27	16912	31.09698831	DR
26	0.97	3.58595194085	27.05	36.33	26.13	21826	29.57178875	DR
52	-6.87	-19.690455718	34.89	36.87	26.13	17755	30.2947585	DR
156	-15.73	-35.9542857143	43.75	45.76	24.18	17932	29.94121134	DR
260	-4.89	-14.8587055606	32.91	52.111	21.73	16391	29.94060954	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735942980	28.02	0.13	0.47	27.99	28.96	27.214	33217
1735856700	27.89	0.41	1.49	28.135	28.14	27.07	18265
1735683960	27.48	-0.71	-2.52	27.76	28.08	27	15269
1735597740	28.19	-0.26	-0.91	28.665	29.23	27.58	31342
1735338000	28.45	0.3	1.07	28.745	29.86	27.853	37636
1735252020	28.15	-0.25	-0.88	28.18	29.98	27.45	53219
1735078200	28.4	0.08	0.28	28.48	29.43	27.73	90293
1734992400	28.32	0.49	1.76	28.485	28.485	27.42	66530
1734733200	27.83	-0.92	-3.20	27	28.47	27	26927
1734646800	28.75	-0.47	-1.61	29.26	29.26	28.16	27552
1734560940	29.22	-0.98	-3.25	30.04	30.79	29.11	18550
1734474360	30.2	-0.1	-0.33	30.8	31.645	30.05	37973
1734388140	30.3	-0.71	-2.29	30.79	30.94	30.04	23257
1734128940	31.01	0.19	0.60	30.96	31.4	30.25	16760
1734042480	30.825	-0.94	-2.94	31.285	31.62	30.7372	6904
1733955900	31.76	-0.69	-2.13	34.46	34.46	31.73	5046
1733869200	32.45	-0.63	-1.90	32.84	32.84	31.84	6286
1733782800	33.08	0.48	1.47	32.72	33.5414	32.72	12199
1733523600	32.6	-1.23	-3.64	33.11	33.61	32.47	5667
1733437500	33.83	-0.19	-0.56	34	35.39	33.369999	3441
1733350980	34.02	0.8	2.41	34.67	34.67	33.604	2732
1733264700	33.22	-1.25	-3.63	33.89	34.29	33.22	2293
1733178180	34.47	0.55	1.63	34.405	35.118	33.92	4546
1732918200	33.9164	-1.01	-2.90	33.98	33.98	33.9164	1205
1732746540	34.93	0.02	0.06	34.92	35.0202	34.6275	1317
1732660140	34.91	0.16	0.46	34.96	35.043	34.16	2099
1732573560	34.75	-0.7	-1.97	36.105	36.13	34.71	5244
1732314000	35.45	-0.21	-0.59	35.445	35.45	35.445	959
1732227900	35.66	0.88	2.52	35.38	35.74	35.38	13866
1732141740	34.785	0.17	0.51	35.12	35.5025	34.785	4711
1732054800	34.61	1.39	4.18	33.73	34.697	33.73	22725
1731968640	33.22	0.11	0.33	34.26	34.61	32.982	26489
1731709260	33.11	0.07	0.21	33.08	33.439	32.951	52456
1731622800	33.04	0.11	0.33	33.5	33.5	32.909999	7940
1731536760	32.93	0.4	1.23	32.537999	32.93	32.475	6921
1731450480	32.53	-0.83	-2.49	34.04	34.04	32.442	39428
1731363600	33.36	0.44	1.34	33.29	34.04	32.52	15011
1731104400	32.92	-0.87	-2.57	33.29	34.04	32.77	13886
1731018540	33.79	0.54	1.62	33.36	33.79	33.36	8419
1730931600	33.25	0.02	0.06	33.095	33.25	33.0175	3185
1730845680	33.229999	0.82	2.53	32.897	33.229999	32.89	21132
1730759160	32.409999	-0.13	-0.39	32.54	32.77	32.27	19543
1730496420	32.5385	-0.11	-0.34	32.83	33	32.34	15463
1730409780	32.65	-0.9	-2.68	33.36	33.53	32.38	8200
1730323500	33.549999	1.04	3.20	33.54	33.73	32.906	1818
1730237280	32.509999	-1.31	-3.87	32.5	32.524	32.39	6061
1730150880	33.82	-0.04	-0.12	33.59	33.87	33.59	12957
1729891500	33.86	-0.12	-0.35	33.9975	34.15	33.845	13481
1729805160	33.98	0.73	2.20	33.93	33.98	33.83	6896
1729718940	33.25	-0.29	-0.86	33.28	33.28	33.145	2412
1729632300	33.54	-0.19	-0.56	33.43	33.5585	33.409999	2309
1729545600	33.73	0.05	0.15	34.1375	34.1375	33.73	10453
1729286400	33.68	0.15	0.45	33.7575	33.78	33.68	3018
1729200000	33.53	0.03	0.09	33.73	34.235	33.465	34195
1729113960	33.5	-0.14	-0.42	33.6	34.48	32.77	24538
1729027680	33.64	-0.45	-1.32	33.57	34.38	33.54	24685
1728941220	34.09	0.13	0.38	34.085	34.103	34.021	6034
1728681900	33.96	-0.26	-0.76	33.7725	33.99	33.735	12231
1728595560	34.22	-0.26	-0.75	33.9	34.22	33.53	7947
1728508800	34.48	0.48	1.41	34.125	34.48	33.89	5334
1728422580	34	-0.44	-1.28	33.8625	34.47	33.66	23148
1728336000	34.44	0.43	1.26	34.012	34.48	33.69	8653
1728077220	34.01	0.03	0.09	34	34.43	34	2254

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions