Advertisement
U.S. markets closed

Australian Ethical Investment Limited (AEF.AX)

ASX - ASX Delayed Price. Currency in AUD
4.7700-0.0400 (-0.83%)
As of 11:05AM AEST. Market open.
Advertisement
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20244.75004.80004.72504.77004.770015,601
Apr 12, 20245.02005.05004.78004.81004.810070,202
Apr 11, 20244.86005.03004.86005.01005.010087,318
Apr 10, 20245.03005.10004.97005.04005.0400102,305
Apr 09, 20244.95005.08004.95005.01005.010085,975
Apr 08, 20244.82004.99004.80004.97004.970080,216
Apr 05, 20244.81004.85004.76004.81004.810097,298
Apr 04, 20244.82004.95004.80004.92004.920058,680
Apr 03, 20245.00005.00004.83004.84004.8400103,782
Apr 02, 20244.93005.03004.87505.03005.0300137,454
Mar 28, 20244.95005.01004.82004.93004.9300180,986
Mar 27, 20244.80004.96004.80004.95004.9500118,373
Mar 26, 20244.90004.96004.82004.88004.880058,176
Mar 25, 20244.84004.95004.80004.90004.900099,511
Mar 22, 20244.83004.88004.83004.87004.870052,556
Mar 21, 20244.75004.91004.74004.83004.8300103,935
Mar 20, 20244.73004.74004.61004.69004.690086,533
Mar 19, 20244.58004.84004.58004.73004.7300120,715
Mar 18, 20244.74004.91004.57004.70004.7000219,842
Mar 15, 20244.82004.82004.65004.78004.780098,572
Mar 14, 20244.79004.92004.59004.83004.8300146,117
Mar 13, 20244.78004.79004.71504.79004.790088,123
Mar 12, 20244.70004.77004.64004.77004.770057,259
Mar 11, 20244.71004.77004.60004.70004.700086,755
Mar 08, 20244.80004.89004.74004.80004.800068,016
Mar 07, 20244.79004.89004.75004.82004.820071,787
Mar 06, 20244.82004.83004.58004.74004.7400216,824
Mar 05, 20244.98004.98004.80004.82004.8200143,563
Mar 04, 20245.10005.20004.94004.98004.9800112,608
Mar 04, 20240.03 Dividend
Mar 01, 20245.20005.29005.09005.11005.080058,035
Feb 29, 20245.11005.35005.11005.34005.308760,853
Feb 28, 20245.19005.19004.98005.15005.1198101,967
Feb 27, 20245.25005.29005.02005.17005.139653,272
Feb 26, 20245.31005.35005.19005.26005.229195,444
Feb 23, 20244.95005.42004.95005.35005.3186203,681
Feb 22, 20245.01005.01004.73004.90004.8712143,745
Feb 21, 20244.71005.04004.71005.00004.9706145,011
Feb 20, 20244.86004.98004.80004.83004.801659,968
Feb 19, 20244.95004.99004.70004.90004.8712193,153
Feb 16, 20245.05005.14004.96004.96004.9309114,645
Feb 15, 20244.96005.10004.96005.03005.0005110,475
Feb 14, 20245.08005.08004.90004.96004.9309129,854
Feb 13, 20245.07005.18005.04005.12005.089982,502
Feb 12, 20245.29005.35005.04005.16005.129783,400
Feb 09, 20245.28005.44005.08005.35005.3186114,992
Feb 08, 20245.45005.55005.28005.29005.2589106,581
Feb 07, 20245.50005.58005.44005.46005.427956,748
Feb 06, 20245.37005.60005.34005.54005.507584,647
Feb 05, 20245.49005.50005.37005.42005.388251,370
Feb 02, 20245.26005.55005.26005.49005.457863,093
Feb 01, 20245.34005.48005.26005.33005.2987176,401
Jan 31, 20245.60005.60005.30005.40005.3683173,134
Jan 30, 20245.37005.61005.37005.60005.567150,938
Jan 29, 20245.64005.65005.37005.41005.3782111,555
Jan 25, 20245.75005.78005.51005.63005.596979,895
Jan 24, 20245.45005.70005.41005.70005.6665183,552
Jan 23, 20245.33005.48005.26005.45005.4180127,241
Jan 22, 20245.26005.38005.24005.38005.3484134,734
Jan 19, 20245.10005.30005.10005.26005.229177,826
Jan 18, 20245.02005.27005.02005.10005.0701137,500
Jan 17, 20245.18005.18005.01005.18005.1496133,017
Jan 16, 20245.05005.23005.05005.20005.169549,508
Jan 15, 20245.11005.12005.05005.10005.070113,299
Jan 12, 20245.18005.27005.08005.11005.080059,359
Jan 11, 20245.30005.36005.19505.31005.278872,952
Jan 10, 20245.30005.30005.21005.30005.268987,148
Jan 09, 20245.12005.32005.12005.26005.229160,632
Jan 08, 20245.30005.31005.07005.12005.089973,822
Jan 05, 20245.21005.36005.21005.30005.268970,949
Jan 04, 20245.10005.28005.05005.28005.249082,610
Jan 03, 20245.48005.48005.22005.22005.189492,373
Jan 02, 20245.39005.50005.33005.49005.457853,660
Dec 29, 20235.42005.48005.27005.41005.378234,487
Dec 28, 20235.39005.50005.33005.42005.3882116,290
Dec 27, 20235.26005.39005.25005.37005.338532,917
Dec 22, 20235.19005.40005.19005.36005.3285101,982
Dec 21, 20235.32005.32005.11005.18005.149666,323
Dec 20, 20235.30005.40005.28005.36005.328577,919
Dec 19, 20235.46005.53005.34005.39005.3584137,285
Dec 18, 20235.41005.44005.23005.44005.4081186,764
Dec 15, 20235.40005.42005.30005.42005.3882255,163
Dec 14, 20235.30005.46005.30005.43005.3981160,199
Dec 13, 20235.15005.32005.11005.15005.1198129,115
Dec 12, 20235.35005.45005.15005.17005.1396178,534
Dec 11, 20235.07005.35005.07005.35005.3186323,429
Dec 08, 20235.00005.17504.96005.15005.1198277,144
Dec 07, 20234.83004.99004.81004.99004.9607129,742
Dec 06, 20234.78004.83004.74004.81004.781898,747
Dec 05, 20234.80004.88004.70004.77004.742066,024
Dec 04, 20234.83004.98004.83004.93004.9011262,168
Dec 01, 20234.88004.93004.77004.84004.811681,378
Nov 30, 20234.77004.93004.76004.91004.881298,526
Nov 29, 20234.72004.87004.61004.85004.8215141,269
Nov 28, 20234.70004.80004.68004.68004.652547,175
Nov 27, 20234.64004.78004.60004.68004.652592,019
Nov 24, 20234.54004.75004.53004.64004.612876,645
Nov 23, 20234.69004.71004.56004.58004.553156,541
Nov 22, 20234.81004.81004.60004.68004.652577,920
Nov 21, 20234.70004.81004.57004.76004.7321194,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...