Australia markets close in 2 hours 24 minutes

Morphic Ethical Equities Fund Limited (MEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.9850-0.0150 (-1.50%)
As of 11:01AM AEST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20241.00501.00500.98500.98500.985071,111
29 May 20241.00001.00001.00001.00001.00003,108
28 May 20241.02001.02001.02001.02001.02003,000
27 May 20240.99501.01000.99501.00501.005047,787
27 May 20240.015 Dividend
24 May 20241.03001.04001.02001.04001.025090,791
23 May 20241.03001.03001.02501.03001.015115,218
22 May 20241.01001.02501.00501.01501.000462,781
21 May 20241.01001.01001.01001.01000.995429,031
20 May 20241.00001.00501.00001.00000.985615,913
17 May 20240.99500.99500.99500.99500.980641,551
16 May 20241.00501.00500.99501.00500.9905174,222
15 May 20241.00501.00501.00001.00000.98564
14 May 20241.00501.00501.00001.00000.985658,387
13 May 20241.00501.00501.00001.00500.990564
10 May 20241.00501.00501.00001.00500.990560,565
09 May 20241.00501.00501.00501.00500.990533,365
08 May 20241.00001.00501.00001.00500.990525,351
07 May 20240.99701.00500.99701.00500.990517,554
06 May 20241.01001.01000.99500.99500.980672,097
03 May 20241.02001.02001.01001.01000.995490,087
02 May 20241.02001.02001.01001.01501.0004140,000
01 May 20241.02001.03001.01501.03001.01511,210,000
30 Apr 20241.02001.02001.02001.02001.005335,887
29 Apr 20241.02001.02001.01001.01000.995433,530
26 Apr 20241.02001.02001.01501.02001.00533,298
24 Apr 20241.02001.02001.02001.02001.005391
23 Apr 20241.02001.02001.01001.02001.005317,793
22 Apr 20241.03001.03001.03001.03001.015111
19 Apr 20241.03001.03001.03001.03001.01511,687
18 Apr 2024------
17 Apr 20241.01501.01501.00501.00500.99052,629
16 Apr 20241.02001.02001.01001.01000.995446,525
15 Apr 20241.04001.04001.03001.03001.015191,818
12 Apr 20241.04501.04501.03501.03501.020150,430
11 Apr 20241.04501.04501.04501.04501.029995
10 Apr 20241.05001.05001.05001.05001.03495,731
09 Apr 20241.05001.05501.04001.05501.039858,189
08 Apr 20241.05001.06001.05001.06001.04475,910
05 Apr 20241.04501.04501.04501.04501.02991,140
04 Apr 20241.05001.05001.04001.04501.029992,753
03 Apr 20241.05501.05501.05501.05501.03982,584
02 Apr 20241.06001.06501.05501.05501.039888,225
28 Mar 20241.06501.07001.06001.06001.0447323,471
27 Mar 20241.06501.06501.06501.06501.049648
26 Mar 20241.07001.07001.06001.06001.0447269,569
25 Mar 20241.05001.06001.05001.06001.04472,222
22 Mar 20241.06001.06001.04701.06001.044745,653
21 Mar 20241.06001.06001.06001.06001.04471,375
20 Mar 2024------
19 Mar 20241.04001.05001.04001.04001.0250105,508
18 Mar 20241.06501.06501.05001.05001.034920,490
15 Mar 20241.06501.06501.06001.06001.044710,352
14 Mar 20241.06501.06501.06001.06001.044768,674
13 Mar 2024------
12 Mar 2024------
11 Mar 20241.09001.09001.06001.06001.04472,058
08 Mar 2024------
07 Mar 20241.09501.09501.08501.08501.06947,911
06 Mar 20241.08001.10001.08001.08501.069414,023
05 Mar 20241.05501.05501.05501.05501.03983,000
04 Mar 20241.04001.05501.04001.05001.034912,828
01 Mar 20241.03501.04001.03501.04001.025055,305
29 Feb 20241.03001.03501.02001.03501.020134,113
28 Feb 20241.03501.03501.03001.03001.0151204,856
27 Feb 20241.03001.04001.02201.03001.015191,581
27 Feb 20240.035 Dividend
26 Feb 20241.08001.08001.06501.07001.0201157,330
23 Feb 20241.07501.08001.06001.08001.029688,059
22 Feb 20241.06001.08001.06001.08001.029614,688
21 Feb 20241.07501.08001.07501.08001.029620,960
20 Feb 20241.09501.10001.07501.08001.029672,399
19 Feb 20241.11001.12001.04701.06501.0153160,493
16 Feb 20241.07501.08001.07001.07001.0201192,298
15 Feb 20241.06001.06001.06001.06001.01053,836
14 Feb 20241.05001.05501.04501.05501.005835,031
13 Feb 20241.06501.06501.06001.06501.01533,148,435
12 Feb 20241.04001.06501.04001.06501.0153908,296
09 Feb 20241.02501.03001.02501.03000.981929,701
08 Feb 20241.02501.03001.02001.02000.972443,430
07 Feb 2024------
06 Feb 20241.03001.03001.02501.02500.9772325,074
05 Feb 20241.01501.03001.01501.03000.9819114,481
02 Feb 20241.02001.02001.02001.02000.972425,005
01 Feb 20241.01501.02001.01501.01500.967661,965
31 Jan 2024------
30 Jan 2024------
29 Jan 20241.02001.02001.01001.01000.962950,487
25 Jan 20241.02001.02001.01501.01500.9676139,355
24 Jan 20241.01001.02001.01001.02000.972445,502
23 Jan 20241.00501.00501.00501.00500.958132,012
22 Jan 20241.00001.00001.00001.00000.9533500
19 Jan 20240.98500.98500.98500.98500.9390508
18 Jan 2024------
17 Jan 20241.00001.01000.99000.99000.9438109,954
16 Jan 2024------
15 Jan 20241.00001.00501.00001.00500.958139
12 Jan 20240.99501.00000.99001.00000.953320,101
11 Jan 20241.00001.00000.99000.99000.943823,536
10 Jan 20240.99701.00500.99701.00500.95811,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...