Mail

MEC.AX - Morphic Ethical Equities Fund Limited

ASX - ASX Delayed price. Currency in AUD

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 June 2023	1.0350	1.0350	1.0250	1.0250	1.0250	525
01 June 2023	0.9600	1.0400	0.9600	1.0350	1.0350	49,790
31 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	38
30 May 2023	0.9600	0.9600	0.9600	0.9600	0.9600	2,002
29 May 2023	-	-	-	-	-	-
26 May 2023	0.9500	0.9500	0.9500	0.9500	0.9500	19,330
25 May 2023	-	-	-	-	-	-
24 May 2023	-	-	-	-	-	-
23 May 2023	0.9300	0.9500	0.9300	0.9500	0.9500	17,118
22 May 2023	0.9300	0.9300	0.9300	0.9300	0.9300	6
19 May 2023	0.9200	0.9200	0.9200	0.9200	0.9200	35,550
18 May 2023	-	-	-	-	-	-
17 May 2023	0.9100	0.9100	0.9100	0.9100	0.9100	25,594
16 May 2023	-	-	-	-	-	-
15 May 2023	0.9400	0.9500	0.9400	0.9400	0.9400	40,461
12 May 2023	0.9250	0.9250	0.9100	0.9100	0.9100	1,406
11 May 2023	-	-	-	-	-	-
10 May 2023	-	-	-	-	-	-
09 May 2023	-	-	-	-	-	-
08 May 2023	-	-	-	-	-	-
05 May 2023	0.9100	0.9100	0.9100	0.9100	0.9100	9,228
04 May 2023	-	-	-	-	-	-
03 May 2023	0.9100	0.9100	0.9100	0.9100	0.9100	4,500
02 May 2023	0.9500	0.9500	0.9500	0.9500	0.9500	7,433
01 May 2023	0.9050	0.9050	0.9050	0.9050	0.9050	1,325
28 Apr 2023	0.9050	0.9050	0.9050	0.9050	0.9050	16
27 Apr 2023	-	-	-	-	-	-
26 Apr 2023	-	-	-	-	-	-
24 Apr 2023	-	-	-	-	-	-
21 Apr 2023	-	-	-	-	-	-
20 Apr 2023	-	-	-	-	-	-
19 Apr 2023	0.8900	0.9100	0.8900	0.9100	0.9100	52,033
18 Apr 2023	-	-	-	-	-	-
17 Apr 2023	0.8800	0.8800	0.8800	0.8800	0.8800	15,000
14 Apr 2023	0.8800	0.8800	0.8800	0.8800	0.8800	9,576
13 Apr 2023	0.8750	0.8800	0.8750	0.8800	0.8800	95,467
12 Apr 2023	0.8750	0.8750	0.8750	0.8750	0.8750	5,355
11 Apr 2023	0.8900	0.8900	0.8800	0.8900	0.8900	15,751
06 Apr 2023	0.8700	0.8900	0.8700	0.8900	0.8900	14,562
05 Apr 2023	0.8650	0.8750	0.8650	0.8750	0.8750	14,225
04 Apr 2023	0.8650	0.8750	0.8650	0.8750	0.8750	495,675
03 Apr 2023	0.8750	0.8750	0.8600	0.8600	0.8600	27,454
31 Mar 2023	-	-	-	-	-	-
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	0.8700	0.8800	0.8600	0.8600	0.8600	21,723
28 Mar 2023	0.8800	0.8800	0.8800	0.8800	0.8800	170
27 Mar 2023	0.8850	0.8850	0.8700	0.8700	0.8700	28,161
24 Mar 2023	0.8850	0.8850	0.8850	0.8850	0.8850	1
23 Mar 2023	0.9250	0.9250	0.8600	0.8600	0.8600	44,246
22 Mar 2023	0.9500	0.9500	0.9350	0.9500	0.9500	43,477
21 Mar 2023	0.9500	0.9500	0.9500	0.9500	0.9500	22,908
20 Mar 2023	0.9250	0.9250	0.9250	0.9250	0.9250	850
17 Mar 2023	0.9200	0.9500	0.9000	0.9500	0.9500	57,477
16 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9200	8,145
15 Mar 2023	-	-	-	-	-	-
14 Mar 2023	0.9750	0.9750	0.9200	0.9200	0.9200	50,371
13 Mar 2023	-	-	-	-	-	-
10 Mar 2023	0.9300	0.9300	0.9250	0.9300	0.9300	6,450
09 Mar 2023	-	-	-	-	-	-
08 Mar 2023	0.9600	0.9600	0.9100	0.9100	0.9100	67,115
07 Mar 2023	-	-	-	-	-	-
06 Mar 2023	0.9750	0.9750	0.9500	0.9550	0.9550	3,804
05 Mar 2023	0.015 Dividend
03 Mar 2023	-	-	-	-	-	-
02 Mar 2023	0.9850	0.9850	0.9800	0.9800	0.9800	51,929
01 Mar 2023	-	-	-	-	-	-
28 Feb 2023	-	-	-	-	-	-
27 Feb 2023	-	-	-	-	-	-
24 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9700	17,200
23 Feb 2023	0.9700	0.9700	0.9600	0.9700	0.9700	60,548
22 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9700	20,000
21 Feb 2023	-	-	-	-	-	-
20 Feb 2023	-	-	-	-	-	-
17 Feb 2023	0.9600	0.9600	0.9600	0.9600	0.9600	3,150
16 Feb 2023	0.9650	0.9700	0.9600	0.9600	0.9600	34,500
15 Feb 2023	-	-	-	-	-	-
14 Feb 2023	-	-	-	-	-	-
13 Feb 2023	-	-	-	-	-	-
10 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9800	2,292
09 Feb 2023	-	-	-	-	-	-
08 Feb 2023	-	-	-	-	-	-
07 Feb 2023	0.9800	0.9850	0.9600	0.9800	0.9800	142,777
06 Feb 2023	0.9500	0.9500	0.9400	0.9450	0.9450	35,990
03 Feb 2023	0.9500	0.9700	0.9500	0.9500	0.9500	18,570
02 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9500	42,867
01 Feb 2023	-	-	-	-	-	-
31 Jan 2023	0.9500	0.9500	0.9350	0.9500	0.9500	72,431
30 Jan 2023	-	-	-	-	-	-
27 Jan 2023	-	-	-	-	-	-
25 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	104
24 Jan 2023	0.9600	0.9700	0.9600	0.9700	0.9700	11,761
23 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	5,336
20 Jan 2023	0.9850	0.9850	0.9500	0.9500	0.9500	10,151
19 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	10,800
18 Jan 2023	0.9850	0.9850	0.9850	0.9850	0.9850	10,050
17 Jan 2023	0.9750	0.9800	0.9750	0.9750	0.9750	65,293
16 Jan 2023	0.9900	0.9900	0.9500	0.9500	0.9500	41,531
13 Jan 2023	-	-	-	-	-	-
12 Jan 2023	0.9300	0.9300	0.9300	0.9300	0.9300	147
11 Jan 2023	-	-	-	-	-	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...