MEC.AX - Morphic Ethical Equities Fund Limited

ASX - ASX Delayed price. Currency in AUD
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 June 20231.03501.03501.02501.02501.0250525
01 June 20230.96001.04000.96001.03501.035049,790
31 May 20230.96000.96000.96000.96000.960038
30 May 20230.96000.96000.96000.96000.96002,002
29 May 2023------
26 May 20230.95000.95000.95000.95000.950019,330
25 May 2023------
24 May 2023------
23 May 20230.93000.95000.93000.95000.950017,118
22 May 20230.93000.93000.93000.93000.93006
19 May 20230.92000.92000.92000.92000.920035,550
18 May 2023------
17 May 20230.91000.91000.91000.91000.910025,594
16 May 2023------
15 May 20230.94000.95000.94000.94000.940040,461
12 May 20230.92500.92500.91000.91000.91001,406
11 May 2023------
10 May 2023------
09 May 2023------
08 May 2023------
05 May 20230.91000.91000.91000.91000.91009,228
04 May 2023------
03 May 20230.91000.91000.91000.91000.91004,500
02 May 20230.95000.95000.95000.95000.95007,433
01 May 20230.90500.90500.90500.90500.90501,325
28 Apr 20230.90500.90500.90500.90500.905016
27 Apr 2023------
26 Apr 2023------
24 Apr 2023------
21 Apr 2023------
20 Apr 2023------
19 Apr 20230.89000.91000.89000.91000.910052,033
18 Apr 2023------
17 Apr 20230.88000.88000.88000.88000.880015,000
14 Apr 20230.88000.88000.88000.88000.88009,576
13 Apr 20230.87500.88000.87500.88000.880095,467
12 Apr 20230.87500.87500.87500.87500.87505,355
11 Apr 20230.89000.89000.88000.89000.890015,751
06 Apr 20230.87000.89000.87000.89000.890014,562
05 Apr 20230.86500.87500.86500.87500.875014,225
04 Apr 20230.86500.87500.86500.87500.8750495,675
03 Apr 20230.87500.87500.86000.86000.860027,454
31 Mar 2023------
30 Mar 2023------
29 Mar 20230.87000.88000.86000.86000.860021,723
28 Mar 20230.88000.88000.88000.88000.8800170
27 Mar 20230.88500.88500.87000.87000.870028,161
24 Mar 20230.88500.88500.88500.88500.88501
23 Mar 20230.92500.92500.86000.86000.860044,246
22 Mar 20230.95000.95000.93500.95000.950043,477
21 Mar 20230.95000.95000.95000.95000.950022,908
20 Mar 20230.92500.92500.92500.92500.9250850
17 Mar 20230.92000.95000.90000.95000.950057,477
16 Mar 20230.92000.92000.92000.92000.92008,145
15 Mar 2023------
14 Mar 20230.97500.97500.92000.92000.920050,371
13 Mar 2023------
10 Mar 20230.93000.93000.92500.93000.93006,450
09 Mar 2023------
08 Mar 20230.96000.96000.91000.91000.910067,115
07 Mar 2023------
06 Mar 20230.97500.97500.95000.95500.95503,804
05 Mar 20230.015 Dividend
03 Mar 2023------
02 Mar 20230.98500.98500.98000.98000.980051,929
01 Mar 2023------
28 Feb 2023------
27 Feb 2023------
24 Feb 20230.97000.97000.97000.97000.970017,200
23 Feb 20230.97000.97000.96000.97000.970060,548
22 Feb 20230.97000.97000.97000.97000.970020,000
21 Feb 2023------
20 Feb 2023------
17 Feb 20230.96000.96000.96000.96000.96003,150
16 Feb 20230.96500.97000.96000.96000.960034,500
15 Feb 2023------
14 Feb 2023------
13 Feb 2023------
10 Feb 20230.98000.98000.98000.98000.98002,292
09 Feb 2023------
08 Feb 2023------
07 Feb 20230.98000.98500.96000.98000.9800142,777
06 Feb 20230.95000.95000.94000.94500.945035,990
03 Feb 20230.95000.97000.95000.95000.950018,570
02 Feb 20230.95000.95000.95000.95000.950042,867
01 Feb 2023------
31 Jan 20230.95000.95000.93500.95000.950072,431
30 Jan 2023------
27 Jan 2023------
25 Jan 20230.95000.95000.95000.95000.9500104
24 Jan 20230.96000.97000.96000.97000.970011,761
23 Jan 20230.95000.95000.95000.95000.95005,336
20 Jan 20230.98500.98500.95000.95000.950010,151
19 Jan 20230.95000.95000.95000.95000.950010,800
18 Jan 20230.98500.98500.98500.98500.985010,050
17 Jan 20230.97500.98000.97500.97500.975065,293
16 Jan 20230.99000.99000.95000.95000.950041,531
13 Jan 2023------
12 Jan 20230.93000.93000.93000.93000.9300147
11 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...