Australian Ethical Investment Limited (AEF.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 04:10PM AEST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 4.6800 | 4.7200 | 4.4200 | 4.5500 | 4.5500 | 315,568 |
| 15 Apr 2024 | 4.7500 | 4.8200 | 4.7200 | 4.7700 | 4.7700 | 121,664 |
| 12 Apr 2024 | 5.0200 | 5.0500 | 4.7800 | 4.8100 | 4.8100 | 70,202 |
| 11 Apr 2024 | 4.8600 | 5.0300 | 4.8600 | 5.0100 | 5.0100 | 87,318 |
| 10 Apr 2024 | 5.0300 | 5.1000 | 4.9700 | 5.0400 | 5.0400 | 102,305 |
| 09 Apr 2024 | 4.9500 | 5.0800 | 4.9500 | 5.0100 | 5.0100 | 85,975 |
| 08 Apr 2024 | 4.8200 | 4.9900 | 4.8000 | 4.9700 | 4.9700 | 80,216 |
| 05 Apr 2024 | 4.8100 | 4.8500 | 4.7600 | 4.8100 | 4.8100 | 97,298 |
| 04 Apr 2024 | 4.8200 | 4.9500 | 4.8000 | 4.9200 | 4.9200 | 58,680 |
| 03 Apr 2024 | 5.0000 | 5.0000 | 4.8300 | 4.8400 | 4.8400 | 103,782 |
| 02 Apr 2024 | 4.9300 | 5.0300 | 4.8750 | 5.0300 | 5.0300 | 137,454 |
| 28 Mar 2024 | 4.9500 | 5.0100 | 4.8200 | 4.9300 | 4.9300 | 180,986 |
| 27 Mar 2024 | 4.8000 | 4.9600 | 4.8000 | 4.9500 | 4.9500 | 118,373 |
| 26 Mar 2024 | 4.9000 | 4.9600 | 4.8200 | 4.8800 | 4.8800 | 58,176 |
| 25 Mar 2024 | 4.8400 | 4.9500 | 4.8000 | 4.9000 | 4.9000 | 99,511 |
| 22 Mar 2024 | 4.8300 | 4.8800 | 4.8300 | 4.8700 | 4.8700 | 52,556 |
| 21 Mar 2024 | 4.7500 | 4.9100 | 4.7400 | 4.8300 | 4.8300 | 103,935 |
| 20 Mar 2024 | 4.7300 | 4.7400 | 4.6100 | 4.6900 | 4.6900 | 86,533 |
| 19 Mar 2024 | 4.5800 | 4.8400 | 4.5800 | 4.7300 | 4.7300 | 120,715 |
| 18 Mar 2024 | 4.7400 | 4.9100 | 4.5700 | 4.7000 | 4.7000 | 219,842 |
| 15 Mar 2024 | 4.8200 | 4.8200 | 4.6500 | 4.7800 | 4.7800 | 98,572 |
| 14 Mar 2024 | 4.7900 | 4.9200 | 4.5900 | 4.8300 | 4.8300 | 146,117 |
| 13 Mar 2024 | 4.7800 | 4.7900 | 4.7150 | 4.7900 | 4.7900 | 88,123 |
| 12 Mar 2024 | 4.7000 | 4.7700 | 4.6400 | 4.7700 | 4.7700 | 57,259 |
| 11 Mar 2024 | 4.7100 | 4.7700 | 4.6000 | 4.7000 | 4.7000 | 86,755 |
| 08 Mar 2024 | 4.8000 | 4.8900 | 4.7400 | 4.8000 | 4.8000 | 68,016 |
| 07 Mar 2024 | 4.7900 | 4.8900 | 4.7500 | 4.8200 | 4.8200 | 71,787 |
| 06 Mar 2024 | 4.8200 | 4.8300 | 4.5800 | 4.7400 | 4.7400 | 216,824 |
| 05 Mar 2024 | 4.9800 | 4.9800 | 4.8000 | 4.8200 | 4.8200 | 143,563 |
| 04 Mar 2024 | 5.1000 | 5.2000 | 4.9400 | 4.9800 | 4.9800 | 112,608 |
| 04 Mar 2024 | 0.03 Dividend | |||||
| 01 Mar 2024 | 5.2000 | 5.2900 | 5.0900 | 5.1100 | 5.0800 | 58,035 |
| 29 Feb 2024 | 5.1100 | 5.3500 | 5.1100 | 5.3400 | 5.3087 | 60,853 |
| 28 Feb 2024 | 5.1900 | 5.1900 | 4.9800 | 5.1500 | 5.1198 | 101,967 |
| 27 Feb 2024 | 5.2500 | 5.2900 | 5.0200 | 5.1700 | 5.1396 | 53,272 |
| 26 Feb 2024 | 5.3100 | 5.3500 | 5.1900 | 5.2600 | 5.2291 | 95,444 |
| 23 Feb 2024 | 4.9500 | 5.4200 | 4.9500 | 5.3500 | 5.3186 | 203,681 |
| 22 Feb 2024 | 5.0100 | 5.0100 | 4.7300 | 4.9000 | 4.8712 | 143,745 |
| 21 Feb 2024 | 4.7100 | 5.0400 | 4.7100 | 5.0000 | 4.9706 | 145,011 |
| 20 Feb 2024 | 4.8600 | 4.9800 | 4.8000 | 4.8300 | 4.8016 | 59,968 |
| 19 Feb 2024 | 4.9500 | 4.9900 | 4.7000 | 4.9000 | 4.8712 | 193,153 |
| 16 Feb 2024 | 5.0500 | 5.1400 | 4.9600 | 4.9600 | 4.9309 | 114,645 |
| 15 Feb 2024 | 4.9600 | 5.1000 | 4.9600 | 5.0300 | 5.0005 | 110,475 |
| 14 Feb 2024 | 5.0800 | 5.0800 | 4.9000 | 4.9600 | 4.9309 | 129,854 |
| 13 Feb 2024 | 5.0700 | 5.1800 | 5.0400 | 5.1200 | 5.0899 | 82,502 |
| 12 Feb 2024 | 5.2900 | 5.3500 | 5.0400 | 5.1600 | 5.1297 | 83,400 |
| 09 Feb 2024 | 5.2800 | 5.4400 | 5.0800 | 5.3500 | 5.3186 | 114,992 |
| 08 Feb 2024 | 5.4500 | 5.5500 | 5.2800 | 5.2900 | 5.2589 | 106,581 |
| 07 Feb 2024 | 5.5000 | 5.5800 | 5.4400 | 5.4600 | 5.4279 | 56,748 |
| 06 Feb 2024 | 5.3700 | 5.6000 | 5.3400 | 5.5400 | 5.5075 | 84,647 |
| 05 Feb 2024 | 5.4900 | 5.5000 | 5.3700 | 5.4200 | 5.3882 | 51,370 |
| 02 Feb 2024 | 5.2600 | 5.5500 | 5.2600 | 5.4900 | 5.4578 | 63,093 |
| 01 Feb 2024 | 5.3400 | 5.4800 | 5.2600 | 5.3300 | 5.2987 | 176,401 |
| 31 Jan 2024 | 5.6000 | 5.6000 | 5.3000 | 5.4000 | 5.3683 | 173,134 |
| 30 Jan 2024 | 5.3700 | 5.6100 | 5.3700 | 5.6000 | 5.5671 | 50,938 |
| 29 Jan 2024 | 5.6400 | 5.6500 | 5.3700 | 5.4100 | 5.3782 | 111,555 |
| 25 Jan 2024 | 5.7500 | 5.7800 | 5.5100 | 5.6300 | 5.5969 | 79,895 |
| 24 Jan 2024 | 5.4500 | 5.7000 | 5.4100 | 5.7000 | 5.6665 | 183,552 |
| 23 Jan 2024 | 5.3300 | 5.4800 | 5.2600 | 5.4500 | 5.4180 | 127,241 |
| 22 Jan 2024 | 5.2600 | 5.3800 | 5.2400 | 5.3800 | 5.3484 | 134,734 |
| 19 Jan 2024 | 5.1000 | 5.3000 | 5.1000 | 5.2600 | 5.2291 | 77,826 |
| 18 Jan 2024 | 5.0200 | 5.2700 | 5.0200 | 5.1000 | 5.0701 | 137,500 |
| 17 Jan 2024 | 5.1800 | 5.1800 | 5.0100 | 5.1800 | 5.1496 | 133,017 |
| 16 Jan 2024 | 5.0500 | 5.2300 | 5.0500 | 5.2000 | 5.1695 | 49,508 |
| 15 Jan 2024 | 5.1100 | 5.1200 | 5.0500 | 5.1000 | 5.0701 | 13,299 |
| 12 Jan 2024 | 5.1800 | 5.2700 | 5.0800 | 5.1100 | 5.0800 | 59,359 |
| 11 Jan 2024 | 5.3000 | 5.3600 | 5.1950 | 5.3100 | 5.2788 | 72,952 |
| 10 Jan 2024 | 5.3000 | 5.3000 | 5.2100 | 5.3000 | 5.2689 | 87,148 |
| 09 Jan 2024 | 5.1200 | 5.3200 | 5.1200 | 5.2600 | 5.2291 | 60,632 |
| 08 Jan 2024 | 5.3000 | 5.3100 | 5.0700 | 5.1200 | 5.0899 | 73,822 |
| 05 Jan 2024 | 5.2100 | 5.3600 | 5.2100 | 5.3000 | 5.2689 | 70,949 |
| 04 Jan 2024 | 5.1000 | 5.2800 | 5.0500 | 5.2800 | 5.2490 | 82,610 |
| 03 Jan 2024 | 5.4800 | 5.4800 | 5.2200 | 5.2200 | 5.1894 | 92,373 |
| 02 Jan 2024 | 5.3900 | 5.5000 | 5.3300 | 5.4900 | 5.4578 | 53,660 |
| 29 Dec 2023 | 5.4200 | 5.4800 | 5.2700 | 5.4100 | 5.3782 | 34,487 |
| 28 Dec 2023 | 5.3900 | 5.5000 | 5.3300 | 5.4200 | 5.3882 | 116,290 |
| 27 Dec 2023 | 5.2600 | 5.3900 | 5.2500 | 5.3700 | 5.3385 | 32,917 |
| 22 Dec 2023 | 5.1900 | 5.4000 | 5.1900 | 5.3600 | 5.3285 | 101,982 |
| 21 Dec 2023 | 5.3200 | 5.3200 | 5.1100 | 5.1800 | 5.1496 | 66,323 |
| 20 Dec 2023 | 5.3000 | 5.4000 | 5.2800 | 5.3600 | 5.3285 | 77,919 |
| 19 Dec 2023 | 5.4600 | 5.5300 | 5.3400 | 5.3900 | 5.3584 | 137,285 |
| 18 Dec 2023 | 5.4100 | 5.4400 | 5.2300 | 5.4400 | 5.4081 | 186,764 |
| 15 Dec 2023 | 5.4000 | 5.4200 | 5.3000 | 5.4200 | 5.3882 | 255,163 |
| 14 Dec 2023 | 5.3000 | 5.4600 | 5.3000 | 5.4300 | 5.3981 | 160,199 |
| 13 Dec 2023 | 5.1500 | 5.3200 | 5.1100 | 5.1500 | 5.1198 | 129,115 |
| 12 Dec 2023 | 5.3500 | 5.4500 | 5.1500 | 5.1700 | 5.1396 | 178,534 |
| 11 Dec 2023 | 5.0700 | 5.3500 | 5.0700 | 5.3500 | 5.3186 | 323,429 |
| 08 Dec 2023 | 5.0000 | 5.1750 | 4.9600 | 5.1500 | 5.1198 | 277,144 |
| 07 Dec 2023 | 4.8300 | 4.9900 | 4.8100 | 4.9900 | 4.9607 | 129,742 |
| 06 Dec 2023 | 4.7800 | 4.8300 | 4.7400 | 4.8100 | 4.7818 | 98,747 |
| 05 Dec 2023 | 4.8000 | 4.8800 | 4.7000 | 4.7700 | 4.7420 | 66,024 |
| 04 Dec 2023 | 4.8300 | 4.9800 | 4.8300 | 4.9300 | 4.9011 | 262,168 |
| 01 Dec 2023 | 4.8800 | 4.9300 | 4.7700 | 4.8400 | 4.8116 | 81,378 |
| 30 Nov 2023 | 4.7700 | 4.9300 | 4.7600 | 4.9100 | 4.8812 | 98,526 |
| 29 Nov 2023 | 4.7200 | 4.8700 | 4.6100 | 4.8500 | 4.8215 | 141,269 |
| 28 Nov 2023 | 4.7000 | 4.8000 | 4.6800 | 4.6800 | 4.6525 | 47,175 |
| 27 Nov 2023 | 4.6400 | 4.7800 | 4.6000 | 4.6800 | 4.6525 | 92,019 |
| 24 Nov 2023 | 4.5400 | 4.7500 | 4.5300 | 4.6400 | 4.6128 | 76,645 |
| 23 Nov 2023 | 4.6900 | 4.7100 | 4.5600 | 4.5800 | 4.5531 | 56,541 |
| 22 Nov 2023 | 4.8100 | 4.8100 | 4.6000 | 4.6800 | 4.6525 | 77,920 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.