Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Australian Ethical Investment Ltd. (AEF.AX)

ASX - ASX Delayed Price. Currency in AUD
4.3800-0.0800 (-1.79%)
As of 10:09AM AEDT. Market open.
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20234.50004.50004.38004.38004.38002,451
Feb 06, 20234.48004.55004.40004.46004.460088,790
Feb 03, 20234.70004.73004.46004.46004.4600134,416
Feb 02, 20234.46004.66004.44004.62004.6200111,005
Feb 01, 20234.42004.58004.41004.41004.410092,886
Jan 31, 20234.68004.70004.37004.40004.4000160,163
Jan 30, 20234.70004.77004.59004.64004.640081,622
Jan 27, 20234.66004.79004.58004.66004.660086,292
Jan 25, 20234.67004.74004.56004.65004.650082,579
Jan 24, 20234.53004.80004.49004.70004.7000154,097
Jan 23, 20234.55004.66004.49004.49004.490068,642
Jan 20, 20234.59004.61004.45004.52004.520097,668
Jan 19, 20234.80004.80004.55004.62004.6200106,911
Jan 18, 20234.71004.82004.67004.81004.810075,653
Jan 17, 20234.93004.93004.70004.71004.7100107,807
Jan 16, 20234.48004.87004.48004.87004.8700286,617
Jan 13, 20234.41004.52004.38004.48004.4800120,656
Jan 12, 20234.39004.42004.31004.40004.400093,914
Jan 11, 20234.10004.31004.02004.31004.3100127,771
Jan 10, 20234.02004.13004.01004.06004.060060,217
Jan 09, 20234.14004.20004.02004.05004.050056,092
Jan 06, 20234.17004.19004.05004.14004.140058,267
Jan 05, 20234.18004.24004.12004.14004.140051,028
Jan 04, 20233.90004.21003.86004.18004.1800192,867
Jan 03, 20233.90003.91003.71003.86003.8600126,146
Dec 30, 20223.93004.01003.85003.89003.890098,439
Dec 29, 20223.88003.89003.80003.85003.8500109,724
Dec 28, 20224.15004.15003.88003.88003.8800113,933
Dec 23, 20224.10004.17004.02004.03004.0300100,801
Dec 22, 20224.07004.22004.03004.22004.2200132,744
Dec 21, 20224.20004.21004.02004.03004.0300104,925
Dec 20, 20224.30004.39004.11004.19004.1900104,594
Dec 19, 20224.20004.37004.12004.37004.370096,312
Dec 16, 20224.30004.30004.10004.18004.1800146,585
Dec 15, 20224.80004.80004.23004.23004.2300126,347
Dec 14, 20224.61004.74004.54004.74004.7400163,650
Dec 13, 20224.43004.66004.29004.60004.6000221,835
Dec 12, 20224.07004.29004.04004.25004.2500193,496
Dec 09, 20224.42004.42004.15004.21004.2100160,294
Dec 08, 20224.44004.68004.34004.39004.3900283,253
Dec 07, 20224.49004.56004.36004.44004.4400120,344
Dec 06, 20224.56004.63004.35504.48004.4800197,497
Dec 05, 20224.65004.70004.55004.55004.5500113,998
Dec 02, 20224.85004.85004.58004.72004.720090,947
Dec 01, 20224.77004.93004.74004.76004.760087,063
Nov 30, 20224.56004.74004.50004.74004.7400130,171
Nov 29, 20224.61004.61004.50004.55004.5500141,666
Nov 28, 20224.70004.70004.52004.60004.600062,757
Nov 25, 20224.74004.87004.70004.71004.710080,223
Nov 24, 20224.70004.89004.68004.77004.7700140,911
Nov 23, 20224.61004.63004.50004.63004.6300119,616
Nov 22, 20224.61004.71004.51004.57004.5700117,360
Nov 21, 20224.83004.83004.54004.63004.6300150,969
Nov 18, 20224.85004.88004.76004.83004.830049,031
Nov 17, 20224.99004.99004.83004.88004.880092,006
Nov 16, 20224.98005.04004.83004.99004.9900132,290
Nov 15, 20224.83004.98004.81004.98004.980066,668
Nov 14, 20224.99004.99004.82004.92004.920093,152
Nov 11, 20224.64005.32004.64005.00005.0000422,389
Nov 10, 20224.91004.91004.49004.49004.4900189,344
Nov 09, 20225.03005.03004.65504.90004.9000200,413
Nov 08, 20224.65004.98004.58004.97004.9700364,720
Nov 07, 20224.60004.65004.51004.60004.600075,529
Nov 04, 20224.65004.65004.52004.56004.560054,095
Nov 03, 20224.70004.74004.58004.62004.620095,694
Nov 02, 20224.70004.73004.62004.73004.7300104,863
Nov 01, 20224.59004.79004.56004.69004.6900161,040
Oct 31, 20224.55004.68004.55004.63004.630076,527
Oct 28, 20224.80004.80004.48004.51004.5100102,091
Oct 27, 20224.66004.76004.55004.72004.720052,021
Oct 26, 20224.65004.72004.56004.66004.6600122,306
Oct 25, 20224.69004.73004.55004.57004.570089,071
Oct 24, 20224.76004.85004.66004.69004.6900140,492
Oct 21, 20224.75004.75004.56004.66004.6600136,549
Oct 20, 20225.15005.15004.73004.79004.7900129,813
Oct 19, 20225.40005.56005.13005.18005.1800195,034
Oct 18, 20225.05005.41005.04005.39005.3900126,022
Oct 17, 20224.88004.98004.80004.96004.9600107,570
Oct 14, 20224.90004.99004.84004.88004.880085,868
Oct 13, 20224.87004.87004.63004.76004.7600118,994
Oct 12, 20224.60004.81004.55004.76004.7600407,448
Oct 11, 20224.77004.86504.48004.62004.6200271,766
Oct 10, 20225.28005.28004.76004.76004.7600266,464
Oct 07, 20225.46005.47005.24005.36005.360078,472
Oct 06, 20225.58005.71005.43005.43005.4300220,198
Oct 05, 20225.25005.60005.25005.58005.5800233,064
Oct 04, 20224.99005.26004.99005.24005.2400151,626
Oct 03, 20225.00005.04004.83004.85004.850061,585
Sep 30, 20225.08005.10004.95005.01005.010098,434
Sep 29, 20225.20005.39005.13005.13005.1300165,408
Sep 28, 20225.10005.19005.02005.16005.160094,772
Sep 27, 20225.20005.22005.09005.10005.1000107,841
Sep 26, 20225.15005.23005.04005.15005.1500107,760
Sep 23, 20225.35005.39005.15005.25005.2500139,413
Sep 21, 20225.50005.50005.32005.42005.4200102,465
Sep 20, 20225.57005.70005.50005.50005.500093,386
Sep 19, 20225.60005.66005.44005.58005.580083,252
Sep 16, 20225.68005.72005.46505.55005.5500367,615
Sep 15, 20225.90005.90005.64005.67005.6700170,922
Sep 14, 20226.14006.14005.76005.87005.8700127,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement