Australia markets open in 5 hours 18 minutes

Australian Ethical Investment Ltd. (AEF.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
13.40-0.41 (-2.97%)
At close: 4:10PM AEDT
Show:
Historical prices
Frequency:
Daily
Currency in AUD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202113.1713.6212.9613.4013.40489,512
26 Nov 202114.3214.5213.8013.8113.81100,166
25 Nov 202114.7614.9014.2914.3114.31110,249
24 Nov 202114.6014.9314.4914.7014.70133,763
23 Nov 202114.0014.8013.9014.5514.55323,390
22 Nov 202114.1014.1013.6413.6813.68290,893
19 Nov 202113.9314.1013.7214.0514.05185,343
18 Nov 202114.3214.3213.7913.9213.92269,739
17 Nov 202114.3014.5013.9114.0114.01224,337
16 Nov 202114.6514.7914.0014.2514.25139,930
15 Nov 202114.3515.0814.3514.6714.67294,333
12 Nov 202113.9114.3013.9114.2414.24144,420
11 Nov 202114.2814.2813.7513.8513.85126,509
10 Nov 202114.3914.4013.9614.2814.28185,671
09 Nov 202114.4614.5514.2414.4614.46139,386
08 Nov 202114.7614.9314.2514.4414.44155,549
05 Nov 202114.0014.7414.0014.6814.68300,107
04 Nov 202113.7614.0013.3213.9413.94208,835
03 Nov 202114.0014.2013.3213.6913.69333,386
02 Nov 202114.0914.3013.9113.9513.95266,916
01 Nov 202113.7514.0313.4913.9613.96243,621
29 Oct 202113.3713.8812.8813.6913.69430,399
28 Oct 202113.3113.5913.1013.3513.35233,029
27 Oct 202113.2113.3812.9013.3013.30226,364
26 Oct 202112.9013.1612.7713.1213.12279,110
25 Oct 202112.3012.8512.2912.7912.79159,313
22 Oct 202112.3012.4512.1612.2512.25111,609
21 Oct 202112.6912.7012.2112.2812.28186,429
20 Oct 202112.4012.7812.3012.6812.68278,441
19 Oct 202112.0012.5811.6812.5112.51374,141
18 Oct 202111.9712.2211.5712.0312.03330,909
15 Oct 202111.2611.9711.2611.9211.92465,229
14 Oct 202110.8011.5410.8011.2511.25283,191
13 Oct 202110.6510.7710.3610.6510.65194,404
12 Oct 202110.6010.7510.2210.6510.65158,468
11 Oct 202110.3010.6010.2510.4910.49159,482
08 Oct 202110.5010.5910.2910.4710.47207,542
07 Oct 202110.5010.5910.1010.2110.21164,682
06 Oct 202110.5610.7710.4210.6510.65268,972
05 Oct 202111.0011.0010.1310.4510.45195,335
04 Oct 202110.8711.1710.5210.5610.56151,491
01 Oct 202110.8411.0410.5610.7410.74218,020
30 Sept 202111.5011.8411.0111.0611.06419,010
29 Sept 202111.3011.7411.1911.3911.39349,246
28 Sept 202111.4311.6911.2111.4511.45260,917
27 Sept 202111.3011.4511.0111.2111.21238,134
24 Sept 202110.9111.3910.8111.2411.24349,013
23 Sept 202110.6910.9210.6010.8010.80300,068
22 Sept 202110.6011.0610.3910.7610.76410,025
21 Sept 202110.3410.629.8710.5610.56242,536
20 Sept 202110.5010.8210.2110.4610.46262,088
17 Sept 20219.9510.549.9510.5410.54349,043
16 Sept 20219.759.989.599.919.91222,638
15 Sept 20219.8410.069.569.759.75249,799
14 Sept 202111.1311.159.509.599.59895,519
13 Sept 202111.1011.5910.9011.0011.00282,991
10 Sept 202110.8111.4410.8111.1011.10247,772
09 Sept 202111.0211.2610.6310.7810.78307,878
08 Sept 202110.7211.1410.7011.0211.02408,772
07 Sept 202110.3210.8610.3210.7210.72321,939
06 Sept 20219.8710.489.8710.3010.30270,783
03 Sept 202110.4010.429.819.879.87321,047
02 Sept 202110.3010.7510.3010.4710.47316,511
01 Sept 202110.6910.6910.0210.2210.22229,252
01 Sept 20210.01 Dividend
31 Aug 202110.1610.8910.1610.6910.68411,897
30 Aug 20219.7010.179.6510.0610.05524,408
27 Aug 20219.649.819.539.609.59145,353
26 Aug 20219.3010.009.259.529.51370,213
25 Aug 20219.019.289.019.159.14117,154
24 Aug 20219.629.778.919.019.00238,446
23 Aug 20219.259.629.259.589.57202,767
20 Aug 20219.309.459.169.269.25218,333
19 Aug 20219.329.368.989.289.27190,200
18 Aug 20219.099.429.039.219.20309,452
17 Aug 20218.849.258.819.099.08480,125
16 Aug 20218.598.878.498.698.68251,259
13 Aug 20218.508.558.468.558.5443,288
12 Aug 20218.508.598.428.478.46115,514
11 Aug 20218.518.648.438.508.49167,248
10 Aug 20218.398.558.278.508.49308,351
09 Aug 20218.128.368.048.368.3588,009
06 Aug 20218.208.267.968.128.1172,951
05 Aug 20218.408.408.138.158.1474,352
04 Aug 20218.398.468.298.298.28110,310
03 Aug 20218.358.478.258.398.38200,163
02 Aug 20218.168.358.108.358.3489,805
30 July 20218.308.318.138.208.1922,236
29 July 20218.238.298.058.298.2867,871
28 July 20218.398.398.128.238.22106,124
27 July 20218.338.378.068.328.31105,026
26 July 20218.258.358.078.338.32159,949
23 July 20218.308.338.148.208.19152,532
22 July 20218.258.338.158.278.2680,432
21 July 20218.158.438.028.058.04314,358
20 July 20217.808.157.768.148.13172,926
19 July 20218.098.097.707.817.8099,701
16 July 20218.078.217.988.058.04138,695
15 July 20218.028.177.968.088.0778,812
14 July 20218.038.287.748.028.01244,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...