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

0.8850

+0.0250

(+2.91%)

At close: 01:23PM AEDT

Time period:

27 Mar 2022 - 27 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	0.8850	0.8850	0.8850	0.8850	0.8850	1
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	0.9200	0.9200	0.9200	0.9200	0.9200	-
14 Mar 2023	0.9750	0.9750	0.9200	0.9200	0.9200	50,371
13 Mar 2023	0.9300	0.9300	0.9300	0.9300	0.9300	-
10 Mar 2023	0.9300	0.9300	0.9250	0.9300	0.9300	6,450
09 Mar 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
08 Mar 2023	0.9600	0.9600	0.9100	0.9100	0.9100	67,115
07 Mar 2023	0.9550	0.9550	0.9550	0.9550	0.9550	-
06 Mar 2023	0.9750	0.9750	0.9500	0.9550	0.9550	3,804
05 Mar 2023	0.015 Dividend
03 Mar 2023	0.9800	0.9800	0.9800	0.9800	0.9650	-
02 Mar 2023	0.9850	0.9850	0.9800	0.9800	0.9650	51,929
01 Mar 2023	0.9700	0.9700	0.9700	0.9700	0.9552	-
28 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9552	-
27 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9552	-
24 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9552	17,200
23 Feb 2023	0.9700	0.9700	0.9600	0.9700	0.9552	60,548
22 Feb 2023	0.9700	0.9700	0.9700	0.9700	0.9552	20,000
21 Feb 2023	0.9600	0.9600	0.9600	0.9600	0.9453	-
20 Feb 2023	0.9600	0.9600	0.9600	0.9600	0.9453	-
17 Feb 2023	0.9600	0.9600	0.9600	0.9600	0.9453	3,150
16 Feb 2023	0.9650	0.9700	0.9600	0.9600	0.9453	34,500
15 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9650	-
14 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9650	-
13 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9650	-
10 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9650	2,292
09 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9650	-
08 Feb 2023	0.9800	0.9800	0.9800	0.9800	0.9650	-
07 Feb 2023	0.9800	0.9850	0.9600	0.9800	0.9650	142,777
06 Feb 2023	0.9500	0.9500	0.9400	0.9450	0.9305	35,990
03 Feb 2023	0.9500	0.9700	0.9500	0.9500	0.9355	18,570
02 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9355	42,867
01 Feb 2023	0.9500	0.9500	0.9500	0.9500	0.9355	-
31 Jan 2023	0.9500	0.9500	0.9350	0.9500	0.9355	72,431
30 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	-
27 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	-
25 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	104
24 Jan 2023	0.9600	0.9700	0.9600	0.9700	0.9552	11,761
23 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	5,336
20 Jan 2023	0.9850	0.9850	0.9500	0.9500	0.9355	10,151
19 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	10,800
18 Jan 2023	0.9850	0.9850	0.9850	0.9850	0.9699	10,050
17 Jan 2023	0.9750	0.9800	0.9750	0.9750	0.9601	65,293
16 Jan 2023	0.9900	0.9900	0.9500	0.9500	0.9355	41,531
13 Jan 2023	0.9300	0.9300	0.9300	0.9300	0.9158	-
12 Jan 2023	0.9300	0.9300	0.9300	0.9300	0.9158	147
11 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	-
10 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	5
09 Jan 2023	0.9500	0.9500	0.9500	0.9500	0.9355	346
06 Jan 2023	0.9500	0.9500	0.9250	0.9500	0.9355	102,268
05 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8862	-
04 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8862	-
03 Jan 2023	0.9000	0.9000	0.9000	0.9000	0.8862	-
30 Dec 2022	0.9000	0.9000	0.9000	0.9000	0.8862	7,500
29 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	-
28 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	-
23 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	-
22 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	-
21 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	-
20 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	-
19 Dec 2022	0.8650	0.8650	0.8650	0.8650	0.8518	782
16 Dec 2022	0.8600	0.8600	0.8400	0.8600	0.8468	17,141
15 Dec 2022	0.9100	0.9100	0.8200	0.8200	0.8074	91,392
14 Dec 2022	0.9350	0.9350	0.9050	0.9050	0.8911	51,452
13 Dec 2022	0.9300	0.9350	0.9300	0.9350	0.9207	14,399
12 Dec 2022	0.9350	0.9350	0.9350	0.9350	0.9207	11
09 Dec 2022	0.9350	0.9350	0.9350	0.9350	0.9207	6,837
08 Dec 2022	0.9300	0.9350	0.9200	0.9350	0.9207	178
07 Dec 2022	0.9350	0.9350	0.9350	0.9350	0.9207	12
06 Dec 2022	0.9300	0.9300	0.9300	0.9300	0.9158	8,000
05 Dec 2022	0.9500	0.9500	0.9200	0.9200	0.9059	17,138
02 Dec 2022	0.9300	0.9500	0.9250	0.9500	0.9355	35,421
01 Dec 2022	0.9200	0.9200	0.9200	0.9200	0.9059	528
30 Nov 2022	0.9000	0.9200	0.9000	0.9200	0.9059	70,792
29 Nov 2022	0.9200	0.9200	0.9000	0.9000	0.8862	24,822
28 Nov 2022	0.9250	0.9250	0.9250	0.9250	0.9108	-
25 Nov 2022	0.9250	0.9250	0.9250	0.9250	0.9108	-
24 Nov 2022	0.9600	0.9600	0.9250	0.9250	0.9108	10,105
23 Nov 2022	0.9550	0.9550	0.9550	0.9550	0.9404	-
22 Nov 2022	0.9500	0.9550	0.9500	0.9550	0.9404	7,012
21 Nov 2022	0.9200	0.9500	0.9200	0.9500	0.9355	37,108
18 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9355	-
17 Nov 2022	0.015 Dividend
17 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9207	9,251
16 Nov 2022	0.9500	0.9500	0.9500	0.9500	0.9207	-
15 Nov 2022	0.9200	0.9500	0.9200	0.9500	0.9207	10,594
14 Nov 2022	0.9850	0.9850	0.9000	0.9000	0.8722	13,438
11 Nov 2022	0.9550	0.9900	0.9550	0.9900	0.9595	16,257
10 Nov 2022	0.9000	0.9000	0.9000	0.9000	0.8722	37,000
09 Nov 2022	0.9000	0.9000	0.9000	0.9000	0.8722	-
08 Nov 2022	0.9300	0.9300	0.9000	0.9000	0.8722	66,653
07 Nov 2022	0.9300	0.9300	0.9300	0.9300	0.9013	-
04 Nov 2022	0.9300	0.9300	0.9300	0.9300	0.9013	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

AUD/USD0.6648-0.0044(-0.65%)

ASX 2006,955.20-13.40(-0.19%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,754.21+157.82(+0.38%)

Get our best money-saving hacks and pro tips now

Morphic Ethical Equities Fund Limited (MEC.AX)

ALL ORDS
7,137.60
-11.00(-0.15%)

AUD/USD
0.6648
-0.0044(-0.65%)

ASX 200
6,955.20
-13.40(-0.19%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,754.21
+157.82(+0.38%)