Morphic Ethical Equities Fund Limited (MEC.AX)
ASX - ASX Delayed price. Currency in AUD
Add to watchlist
At close: 03:41PM AEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0200 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 3,298 |
| 24 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 91 |
| 23 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 17,793 |
| 22 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 11 |
| 19 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,687 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 1.0150 | 1.0150 | 1.0050 | 1.0050 | 1.0050 | 2,629 |
| 16 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 46,525 |
| 15 Apr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 91,818 |
| 12 Apr 2024 | 1.0450 | 1.0450 | 1.0350 | 1.0350 | 1.0350 | 50,430 |
| 11 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 95 |
| 10 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 5,731 |
| 09 Apr 2024 | 1.0500 | 1.0550 | 1.0400 | 1.0550 | 1.0550 | 58,189 |
| 08 Apr 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 5,910 |
| 05 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1,140 |
| 04 Apr 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0450 | 1.0450 | 92,753 |
| 03 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 2,584 |
| 02 Apr 2024 | 1.0600 | 1.0650 | 1.0550 | 1.0550 | 1.0550 | 88,225 |
| 28 Mar 2024 | 1.0650 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 323,471 |
| 27 Mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 48 |
| 26 Mar 2024 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | 1.0600 | 269,569 |
| 25 Mar 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 1.0600 | 2,222 |
| 22 Mar 2024 | 1.0600 | 1.0600 | 1.0470 | 1.0600 | 1.0600 | 45,653 |
| 21 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1,375 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 105,508 |
| 18 Mar 2024 | 1.0650 | 1.0650 | 1.0500 | 1.0500 | 1.0500 | 20,490 |
| 15 Mar 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 10,352 |
| 14 Mar 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0600 | 1.0600 | 68,674 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | 1.0600 | 2,058 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 1.0950 | 1.0950 | 1.0850 | 1.0850 | 1.0850 | 7,911 |
| 06 Mar 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0850 | 1.0850 | 14,023 |
| 05 Mar 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 3,000 |
| 04 Mar 2024 | 1.0400 | 1.0550 | 1.0400 | 1.0500 | 1.0500 | 12,828 |
| 01 Mar 2024 | 1.0350 | 1.0400 | 1.0350 | 1.0400 | 1.0400 | 55,305 |
| 29 Feb 2024 | 1.0300 | 1.0350 | 1.0200 | 1.0350 | 1.0350 | 34,113 |
| 28 Feb 2024 | 1.0350 | 1.0350 | 1.0300 | 1.0300 | 1.0300 | 204,856 |
| 27 Feb 2024 | 1.0300 | 1.0400 | 1.0220 | 1.0300 | 1.0300 | 91,581 |
| 27 Feb 2024 | 0.035 Dividend | |||||
| 26 Feb 2024 | 1.0800 | 1.0800 | 1.0650 | 1.0700 | 1.0350 | 157,330 |
| 23 Feb 2024 | 1.0750 | 1.0800 | 1.0600 | 1.0800 | 1.0447 | 88,059 |
| 22 Feb 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0447 | 14,688 |
| 21 Feb 2024 | 1.0750 | 1.0800 | 1.0750 | 1.0800 | 1.0447 | 20,960 |
| 20 Feb 2024 | 1.0950 | 1.1000 | 1.0750 | 1.0800 | 1.0447 | 72,399 |
| 19 Feb 2024 | 1.1100 | 1.1200 | 1.0470 | 1.0650 | 1.0302 | 160,493 |
| 16 Feb 2024 | 1.0750 | 1.0800 | 1.0700 | 1.0700 | 1.0350 | 192,298 |
| 15 Feb 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0253 | 3,836 |
| 14 Feb 2024 | 1.0500 | 1.0550 | 1.0450 | 1.0550 | 1.0205 | 35,031 |
| 13 Feb 2024 | 1.0650 | 1.0650 | 1.0600 | 1.0650 | 1.0302 | 3,148,435 |
| 12 Feb 2024 | 1.0400 | 1.0650 | 1.0400 | 1.0650 | 1.0302 | 908,296 |
| 09 Feb 2024 | 1.0250 | 1.0300 | 1.0250 | 1.0300 | 0.9963 | 29,701 |
| 08 Feb 2024 | 1.0250 | 1.0300 | 1.0200 | 1.0200 | 0.9866 | 43,430 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 1.0300 | 1.0300 | 1.0250 | 1.0250 | 0.9915 | 325,074 |
| 05 Feb 2024 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 0.9963 | 114,481 |
| 02 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9866 | 25,005 |
| 01 Feb 2024 | 1.0150 | 1.0200 | 1.0150 | 1.0150 | 0.9818 | 61,965 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 0.9770 | 50,487 |
| 25 Jan 2024 | 1.0200 | 1.0200 | 1.0150 | 1.0150 | 0.9818 | 139,355 |
| 24 Jan 2024 | 1.0100 | 1.0200 | 1.0100 | 1.0200 | 0.9866 | 45,502 |
| 23 Jan 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 0.9721 | 32,012 |
| 22 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9673 | 500 |
| 19 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9528 | 508 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9576 | 109,954 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 1.0000 | 1.0050 | 1.0000 | 1.0050 | 0.9721 | 39 |
| 12 Jan 2024 | 0.9950 | 1.0000 | 0.9900 | 1.0000 | 0.9673 | 20,101 |
| 11 Jan 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9576 | 23,536 |
| 10 Jan 2024 | 0.9970 | 1.0050 | 0.9970 | 1.0050 | 0.9721 | 1,100 |
| 09 Jan 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9576 | 1,980 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.9576 | 5,200 |
| 04 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9625 | 2,100 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9770 | 22,665 |
| 28 Dec 2023 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9770 | 3 |
| 27 Dec 2023 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9770 | 126,950 |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 0.9950 | 1.0100 | 0.9950 | 1.0050 | 0.9721 | 1,274,003 |
| 19 Dec 2023 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9528 | 79,000 |
| 18 Dec 2023 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9673 | 5 |
| 15 Dec 2023 | 0.9850 | 1.0000 | 0.9850 | 1.0000 | 0.9673 | 5,002 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 0.9750 | 0.9750 | 0.9650 | 0.9650 | 0.9334 | 31,960 |
| 12 Dec 2023 | 0.9700 | 0.9750 | 0.9700 | 0.9750 | 0.9431 | 49,999 |
| 11 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 6 |
| 08 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9286 | 5,000 |
| 07 Dec 2023 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9286 | 725 |
| 06 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 527 |
| 05 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 22,094 |
| 04 Dec 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9383 | 4,006 |
| 01 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.