Get our best money-saving hacks and pro tips now

Morphic Ethical Equities Fund Limited (MEC.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.9800

+0.0350

(+3.70%)

At close: 03:56PM AEDT

Time period:

07 Feb 2022 - 07 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	0.9500	0.9500	0.9500	0.9500	0.9500	-
31 Jan 2023	0.9500	0.9500	0.9350	0.9500	0.9500	72,431
30 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
27 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
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	0.9300	0.9300	0.9300	0.9300	0.9300	-
12 Jan 2023	0.9300	0.9300	0.9300	0.9300	0.9300	147
11 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	-
10 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	5
09 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9500	346
06 Jan 2023	0.9500	0.9500	0.9250	0.9500	0.9500	102,268
05 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
04 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
03 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.9000	-
30 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.9000	7,500
29 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
28 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
23 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
22 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
21 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
20 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	-
19 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8650	782
16 Dec 2022	0.8600	0.8600	0.8400	0.8600	0.8600	17,141
15 Dec 2022	0.9100	0.9100	0.8200	0.8200	0.8200	91,392
14 Dec 2022	0.9350	0.9350	0.9050	0.9050	0.9050	51,452
13 Dec 2022	0.9300	0.9350	0.9300	0.9350	0.9350	14,399
12 Dec 2022	0.9350	0.9350	0.9350	0.9350	0.9350	11
09 Dec 2022	0.9350	0.9350	0.9350	0.9350	0.9350	6,837
08 Dec 2022	0.9300	0.9350	0.9200	0.9350	0.9350	178
07 Dec 2022	0.9350	0.9350	0.9350	0.9350	0.9350	12
06 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9300	8,000
05 Dec 2022	0.9500	0.9500	0.9200	0.9200	0.9200	17,138
02 Dec 2022	0.9300	0.9500	0.9250	0.9500	0.9500	35,421
01 Dec 2022	0.9200	0.9200	0.9200	0.9200	0.9200	528
30 Nov 2022	0.9000	0.9200	0.9000	0.9200	0.9200	70,792
29 Nov 2022	0.9200	0.9200	0.9000	0.9000	0.9000	24,822
28 Nov 2022	0.9250	0.9250	0.9250	0.9250	0.9250	-
25 Nov 2022	0.9250	0.9250	0.9250	0.9250	0.9250	-
24 Nov 2022	0.9600	0.9600	0.9250	0.9250	0.9250	10,105
23 Nov 2022	0.9550	0.9550	0.9550	0.9550	0.9550	-
22 Nov 2022	0.9500	0.9550	0.9500	0.9550	0.9550	7,012
21 Nov 2022	0.9200	0.9500	0.9200	0.9500	0.9500	37,108
18 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9500	-
18 Nov 2022	0.015 Dividend
17 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9350	9,251
16 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9350	-
15 Nov 2022	0.9200	0.9500	0.9200	0.9500	0.9350	10,594
14 Nov 2022	0.9850	0.9850	0.9000	0.9000	0.8858	13,438
11 Nov 2022	0.9550	0.9900	0.9550	0.9900	0.9744	16,257
10 Nov 2022	0.9000	0.9000	0.9000	0.9000	0.8858	37,000
09 Nov 2022	0.9000	0.9000	0.9000	0.9000	0.8858	-
08 Nov 2022	0.9300	0.9300	0.9000	0.9000	0.8858	66,653
07 Nov 2022	0.9300	0.9300	0.9300	0.9300	0.9153	-
04 Nov 2022	0.9300	0.9300	0.9300	0.9300	0.9153	-
03 Nov 2022	0.9300	0.9300	0.9300	0.9300	0.9153	-
02 Nov 2022	0.9100	0.9300	0.9100	0.9300	0.9153	25,377
01 Nov 2022	0.9000	0.9000	0.9000	0.9000	0.8858	-
31 Oct 2022	0.9000	0.9000	0.9000	0.9000	0.8858	-
28 Oct 2022	0.9050	0.9050	0.9000	0.9000	0.8858	4,956
27 Oct 2022	0.9000	0.9000	0.9000	0.9000	0.8858	-
26 Oct 2022	0.9200	0.9300	0.9000	0.9000	0.8858	95,601
25 Oct 2022	0.9200	0.9200	0.9200	0.9200	0.9055	-
24 Oct 2022	0.9200	0.9200	0.9200	0.9200	0.9055	4,049
21 Oct 2022	0.9200	0.9200	0.9200	0.9200	0.9055	962
20 Oct 2022	0.9300	0.9300	0.9300	0.9300	0.9153	108
19 Oct 2022	0.9300	0.9300	0.9300	0.9300	0.9153	27,137
18 Oct 2022	0.9300	0.9300	0.9300	0.9300	0.9153	2,157
17 Oct 2022	0.9300	0.9300	0.9300	0.9300	0.9153	600
14 Oct 2022	0.9150	0.9150	0.9150	0.9150	0.9006	-
13 Oct 2022	0.9150	0.9150	0.9150	0.9150	0.9006	-
12 Oct 2022	0.9150	0.9150	0.9150	0.9150	0.9006	416
11 Oct 2022	0.9300	0.9300	0.9300	0.9300	0.9153	-
10 Oct 2022	0.9250	0.9300	0.9250	0.9300	0.9153	109,996
07 Oct 2022	0.9300	0.9300	0.9300	0.9300	0.9153	4
06 Oct 2022	0.9250	0.9250	0.9250	0.9250	0.9104	7,208
05 Oct 2022	0.9000	0.9000	0.9000	0.9000	0.8858	-
04 Oct 2022	0.9000	0.9000	0.9000	0.9000	0.8858	1,000
03 Oct 2022	0.8950	0.8950	0.8500	0.8750	0.8612	33,324
30 Sept 2022	0.9000	0.9000	0.9000	0.9000	0.8858	7,000
29 Sept 2022	0.9425	0.9425	0.9100	0.9100	0.8956	18,253
28 Sept 2022	0.9500	0.9500	0.9400	0.9400	0.9252	2,892
27 Sept 2022	0.9650	0.9650	0.9600	0.9600	0.9448	5,959
26 Sept 2022	0.9650	0.9650	0.9600	0.9600	0.9448	740
23 Sept 2022	0.9800	0.9800	0.9500	0.9500	0.9350	75,065
21 Sept 2022	0.9850	0.9975	0.9800	0.9975	0.9818	1,150
20 Sept 2022	0.9950	0.9950	0.9800	0.9800	0.9645	27,400
19 Sept 2022	1.0200	1.0200	1.0200	1.0200	1.0039	101
16 Sept 2022	1.0200	1.0200	1.0200	1.0200	1.0039	-
15 Sept 2022	1.0200	1.0200	1.0200	1.0200	1.0039	5
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,713.10-32.80(-0.42%)

AUD/USD0.6938+0.0047(+0.68%)

ASX 2007,504.10-34.90(-0.46%)

OIL75.28+1.17(+1.58%)

GOLD1,888.20+8.70(+0.46%)

BTC-AUD33,084.67-9.18(-0.03%)

Get our best money-saving hacks and pro tips now

Morphic Ethical Equities Fund Limited (MEC.AX)

ALL ORDS
7,713.10
-32.80(-0.42%)

AUD/USD
0.6938
+0.0047(+0.68%)

ASX 200
7,504.10
-34.90(-0.46%)

OIL
75.28
+1.17(+1.58%)

GOLD
1,888.20
+8.70(+0.46%)

BTC-AUD
33,084.67
-9.18(-0.03%)