Australia markets closed

Morphic Ethical Equities Fund Limited (MEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
0.92500.0000 (0.00%)
At close: 02:25PM AEDT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
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
14 Sept 20221.01501.01501.01501.01500.99905
13 Sept 20221.02501.02501.02501.02501.00881
12 Sept 20221.03001.03001.03001.03001.01373
09 Sept 20221.04001.04001.04001.04001.023634
08 Sept 20221.04001.04001.04001.04001.02362
07 Sept 20221.05001.05001.05001.05001.0334-
06 Sept 20221.05001.05001.05001.05001.0334-
05 Sept 20221.05001.05001.05001.05001.033472
05 Sept 20220.015 Dividend
02 Sept 20221.05001.05001.05001.05001.01871,090
01 Sept 20221.05001.05001.05001.05001.0187562
31 Aug 20221.03251.05001.03251.05001.01873,078
30 Aug 20220.98500.98500.98500.98500.9556-
29 Aug 20220.98500.98500.98500.98500.9556-
26 Aug 20220.98500.98500.98500.98500.9556-
25 Aug 20220.98000.98500.98000.98500.95561,589
24 Aug 20220.98000.98000.98000.98000.95075,792
23 Aug 20220.98000.98000.98000.98000.95073
22 Aug 20221.01001.03000.95250.98000.950764,031
19 Aug 20221.04501.04501.00001.00000.970217,366
18 Aug 20221.04001.04001.04001.04001.0090-
17 Aug 20221.07001.07001.04001.04001.009037,314
16 Aug 20221.04001.06501.04001.06501.033279,965
15 Aug 20221.02001.02001.02001.02000.9896766
12 Aug 20221.04001.04001.01501.02000.98969,329
11 Aug 20221.03001.04001.03001.04001.009013,011
10 Aug 20221.03001.03001.03001.03000.9993-
09 Aug 20221.03001.03001.03001.03000.9993-
08 Aug 20221.03001.03001.03001.03000.999347,455
05 Aug 20221.02001.03001.02001.03000.999318,912
04 Aug 20221.02001.02001.02001.02000.98961,114
03 Aug 20221.01001.01001.01001.01000.9799-
02 Aug 20221.01501.02001.01001.01000.979949,577
01 Aug 20221.00501.01501.00001.01000.979937,924
29 July 20221.00001.00001.00001.00000.9702-
28 July 20221.00001.00001.00001.00000.970222
27 July 20220.99001.00000.99001.00000.9702589
26 July 20221.00001.00001.00001.00000.97022,485
25 July 20221.00001.00001.00001.00000.9702500
22 July 20220.96500.96500.96500.96500.93625,000
21 July 20221.00001.01500.95000.95000.921623,211
20 July 20220.94500.94500.94500.94500.9168-
19 July 20220.94500.94500.94500.94500.9168-
18 July 20220.94000.94500.94000.94500.916831,169
15 July 20220.92000.92000.92000.92000.8925-
14 July 20220.92000.92000.92000.92000.8925-
13 July 20220.92000.92000.92000.92000.8925258
12 July 20220.92000.92000.91500.92000.892529,052
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...