Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
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 20230.95000.95000.95000.95000.9500-
31 Jan 20230.95000.95000.93500.95000.950072,431
30 Jan 20230.95000.95000.95000.95000.9500-
27 Jan 20230.95000.95000.95000.95000.9500-
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 20230.93000.93000.93000.93000.9300-
12 Jan 20230.93000.93000.93000.93000.9300147
11 Jan 20230.95000.95000.95000.95000.9500-
10 Jan 20230.95000.95000.95000.95000.95005
09 Jan 20230.95000.95000.95000.95000.9500346
06 Jan 20230.95000.95000.92500.95000.9500102,268
05 Jan 20230.90000.90000.90000.90000.9000-
04 Jan 20230.90000.90000.90000.90000.9000-
03 Jan 20230.90000.90000.90000.90000.9000-
30 Dec 20220.90000.90000.90000.90000.90007,500
29 Dec 20220.86500.86500.86500.86500.8650-
28 Dec 20220.86500.86500.86500.86500.8650-
23 Dec 20220.86500.86500.86500.86500.8650-
22 Dec 20220.86500.86500.86500.86500.8650-
21 Dec 20220.86500.86500.86500.86500.8650-
20 Dec 20220.86500.86500.86500.86500.8650-
19 Dec 20220.86500.86500.86500.86500.8650782
16 Dec 20220.86000.86000.84000.86000.860017,141
15 Dec 20220.91000.91000.82000.82000.820091,392
14 Dec 20220.93500.93500.90500.90500.905051,452
13 Dec 20220.93000.93500.93000.93500.935014,399
12 Dec 20220.93500.93500.93500.93500.935011
09 Dec 20220.93500.93500.93500.93500.93506,837
08 Dec 20220.93000.93500.92000.93500.9350178
07 Dec 20220.93500.93500.93500.93500.935012
06 Dec 20220.93000.93000.93000.93000.93008,000
05 Dec 20220.95000.95000.92000.92000.920017,138
02 Dec 20220.93000.95000.92500.95000.950035,421
01 Dec 20220.92000.92000.92000.92000.9200528
30 Nov 20220.90000.92000.90000.92000.920070,792
29 Nov 20220.92000.92000.90000.90000.900024,822
28 Nov 20220.92500.92500.92500.92500.9250-
25 Nov 20220.92500.92500.92500.92500.9250-
24 Nov 20220.96000.96000.92500.92500.925010,105
23 Nov 20220.95500.95500.95500.95500.9550-
22 Nov 20220.95000.95500.95000.95500.95507,012
21 Nov 20220.92000.95000.92000.95000.950037,108
18 Nov 20220.95000.95000.95000.95000.9500-
18 Nov 20220.015 Dividend
17 Nov 20220.95000.95000.95000.95000.93509,251
16 Nov 20220.95000.95000.95000.95000.9350-
15 Nov 20220.92000.95000.92000.95000.935010,594
14 Nov 20220.98500.98500.90000.90000.885813,438
11 Nov 20220.95500.99000.95500.99000.974416,257
10 Nov 20220.90000.90000.90000.90000.885837,000
09 Nov 20220.90000.90000.90000.90000.8858-
08 Nov 20220.93000.93000.90000.90000.885866,653
07 Nov 20220.93000.93000.93000.93000.9153-
04 Nov 20220.93000.93000.93000.93000.9153-
03 Nov 20220.93000.93000.93000.93000.9153-
02 Nov 20220.91000.93000.91000.93000.915325,377
01 Nov 20220.90000.90000.90000.90000.8858-
31 Oct 20220.90000.90000.90000.90000.8858-
28 Oct 20220.90500.90500.90000.90000.88584,956
27 Oct 20220.90000.90000.90000.90000.8858-
26 Oct 20220.92000.93000.90000.90000.885895,601
25 Oct 20220.92000.92000.92000.92000.9055-
24 Oct 20220.92000.92000.92000.92000.90554,049
21 Oct 20220.92000.92000.92000.92000.9055962
20 Oct 20220.93000.93000.93000.93000.9153108
19 Oct 20220.93000.93000.93000.93000.915327,137
18 Oct 20220.93000.93000.93000.93000.91532,157
17 Oct 20220.93000.93000.93000.93000.9153600
14 Oct 20220.91500.91500.91500.91500.9006-
13 Oct 20220.91500.91500.91500.91500.9006-
12 Oct 20220.91500.91500.91500.91500.9006416
11 Oct 20220.93000.93000.93000.93000.9153-
10 Oct 20220.92500.93000.92500.93000.9153109,996
07 Oct 20220.93000.93000.93000.93000.91534
06 Oct 20220.92500.92500.92500.92500.91047,208
05 Oct 20220.90000.90000.90000.90000.8858-
04 Oct 20220.90000.90000.90000.90000.88581,000
03 Oct 20220.89500.89500.85000.87500.861233,324
30 Sept 20220.90000.90000.90000.90000.88587,000
29 Sept 20220.94250.94250.91000.91000.895618,253
28 Sept 20220.95000.95000.94000.94000.92522,892
27 Sept 20220.96500.96500.96000.96000.94485,959
26 Sept 20220.96500.96500.96000.96000.9448740
23 Sept 20220.98000.98000.95000.95000.935075,065
21 Sept 20220.98500.99750.98000.99750.98181,150
20 Sept 20220.99500.99500.98000.98000.964527,400
19 Sept 20221.02001.02001.02001.02001.0039101
16 Sept 20221.02001.02001.02001.02001.0039-
15 Sept 20221.02001.02001.02001.02001.00395
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...