Australia markets closed

Morphic Ethical Equities Fund Limited (MEC.AX)

ASX - ASX Delayed price. Currency in AUD
Add to watchlist
1.0600-0.0050 (-0.47%)
At close: 03:44PM AEDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20241.06501.07001.06001.06001.0600323,471
27 Mar 20241.06501.07001.06001.06001.0600323,471
26 Mar 20241.06501.06501.06501.06501.065048
25 Mar 20241.07001.07001.06001.06001.0600269,569
24 Mar 20241.05001.06001.05001.06001.06002,222
21 Mar 20241.06001.06001.04701.06001.060045,653
20 Mar 20241.06001.06001.06001.06001.06001,375
19 Mar 2024------
18 Mar 20241.04001.05001.04001.04001.0400105,508
17 Mar 20241.06501.06501.05001.05001.050020,490
14 Mar 20241.06501.06501.06001.06001.060010,352
13 Mar 20241.06501.06501.06001.06001.060068,674
12 Mar 2024------
11 Mar 2024------
10 Mar 20241.09001.09001.06001.06001.06002,058
07 Mar 2024------
06 Mar 20241.09501.09501.08501.08501.08507,911
05 Mar 20241.08001.10001.08001.08501.085014,023
04 Mar 20241.05501.05501.05501.05501.05503,000
03 Mar 20241.04001.05501.04001.05001.050012,828
29 Feb 20241.03501.04001.03501.04001.040055,305
28 Feb 20241.03001.03501.02001.03501.035034,113
27 Feb 20241.03501.03501.03001.03001.0300204,856
26 Feb 20241.03001.04001.02201.03001.030091,581
26 Feb 20240.035 Dividend
25 Feb 20241.08001.08001.06501.07001.0350157,330
22 Feb 20241.07501.08001.06001.08001.044788,059
21 Feb 20241.06001.08001.06001.08001.044714,688
20 Feb 20241.07501.08001.07501.08001.044720,960
19 Feb 20241.09501.10001.07501.08001.044772,399
18 Feb 20241.11001.12001.04701.06501.0302160,493
15 Feb 20241.07501.08001.07001.07001.0350192,298
14 Feb 20241.06001.06001.06001.06001.02533,836
13 Feb 20241.05001.05501.04501.05501.020535,031
12 Feb 20241.06501.06501.06001.06501.03023,148,435
11 Feb 20241.04001.06501.04001.06501.0302908,296
08 Feb 20241.02501.03001.02501.03000.996329,701
07 Feb 20241.02501.03001.02001.02000.986643,430
06 Feb 2024------
05 Feb 20241.03001.03001.02501.02500.9915325,074
04 Feb 20241.01501.03001.01501.03000.9963114,481
01 Feb 20241.02001.02001.02001.02000.986625,005
31 Jan 20241.01501.02001.01501.01500.981861,965
30 Jan 2024------
29 Jan 2024------
28 Jan 20241.02001.02001.01001.01000.977050,487
24 Jan 20241.02001.02001.01501.01500.9818139,355
23 Jan 20241.01001.02001.01001.02000.986645,502
22 Jan 20241.00501.00501.00501.00500.972132,012
21 Jan 20241.00001.00001.00001.00000.9673500
18 Jan 20240.98500.98500.98500.98500.9528508
17 Jan 2024------
16 Jan 20241.00001.01000.99000.99000.9576109,954
15 Jan 2024------
14 Jan 20241.00001.00501.00001.00500.972139
11 Jan 20240.99501.00000.99001.00000.967320,101
10 Jan 20241.00001.00000.99000.99000.957623,536
09 Jan 20240.99701.00500.99701.00500.97211,100
08 Jan 20240.99000.99000.99000.99000.95761,980
07 Jan 2024------
04 Jan 20240.99500.99500.99000.99000.95765,200
03 Jan 20240.99500.99500.99500.99500.96252,100
02 Jan 2024------
01 Jan 2024------
28 Dec 20231.00001.01001.00001.01000.977022,665
27 Dec 20231.01001.01001.01001.01000.97703
26 Dec 20231.00001.01001.00001.01000.9770126,950
21 Dec 2023------
20 Dec 2023------
19 Dec 20230.99501.01000.99501.00500.97211,274,003
18 Dec 20230.98500.98500.98500.98500.952879,000
17 Dec 20231.00001.00001.00001.00000.96735
14 Dec 20230.98501.00000.98501.00000.96735,002
13 Dec 2023------
12 Dec 20230.97500.97500.96500.96500.933431,960
11 Dec 20230.97000.97500.97000.97500.943149,999
10 Dec 20230.97000.97000.97000.97000.93836
07 Dec 20230.96000.96000.96000.96000.92865,000
06 Dec 20230.96000.96000.96000.96000.9286725
05 Dec 20230.97000.97000.97000.97000.9383527
04 Dec 20230.97000.97000.97000.97000.938322,094
03 Dec 20230.97000.97000.97000.97000.93834,006
30 Nov 2023------
29 Nov 20230.97500.97500.97500.97500.9431101
28 Nov 20230.96000.98000.96000.98000.947910,283
27 Nov 20230.96000.96000.95500.95500.923817,370
26 Nov 20230.96500.96500.96500.96500.93342,040
23 Nov 20230.95500.96500.95500.96500.933451,544
22 Nov 20230.95500.95500.95500.95500.923839,690
21 Nov 20230.96500.96500.96500.96500.9334207
20 Nov 20230.95500.95500.95500.95500.923825,757
19 Nov 20230.96500.96500.96000.96000.92865,006
16 Nov 2023------
15 Nov 20230.96500.97500.96000.96000.9286230,816
14 Nov 20230.93500.94000.93500.94000.90934,830
13 Nov 20230.93000.93000.93000.93000.899630,933
12 Nov 20230.94000.94000.93000.93000.899620,717
09 Nov 20230.94000.94000.94000.94000.9093532
08 Nov 20230.92500.94000.92000.94000.909347,674
07 Nov 20230.94500.94500.94000.94000.90932,121
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...