Advertisement
Advertisement
Australian Ethical Investment Ltd. (AEF.AX)
ASX - ASX Delayed Price. Currency in AUD
Follow
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 07, 2023 | 4.5000 | 4.5000 | 4.3800 | 4.3800 | 4.3800 | 2,451 |
| Feb 06, 2023 | 4.4800 | 4.5500 | 4.4000 | 4.4600 | 4.4600 | 88,790 |
| Feb 03, 2023 | 4.7000 | 4.7300 | 4.4600 | 4.4600 | 4.4600 | 134,416 |
| Feb 02, 2023 | 4.4600 | 4.6600 | 4.4400 | 4.6200 | 4.6200 | 111,005 |
| Feb 01, 2023 | 4.4200 | 4.5800 | 4.4100 | 4.4100 | 4.4100 | 92,886 |
| Jan 31, 2023 | 4.6800 | 4.7000 | 4.3700 | 4.4000 | 4.4000 | 160,163 |
| Jan 30, 2023 | 4.7000 | 4.7700 | 4.5900 | 4.6400 | 4.6400 | 81,622 |
| Jan 27, 2023 | 4.6600 | 4.7900 | 4.5800 | 4.6600 | 4.6600 | 86,292 |
| Jan 25, 2023 | 4.6700 | 4.7400 | 4.5600 | 4.6500 | 4.6500 | 82,579 |
| Jan 24, 2023 | 4.5300 | 4.8000 | 4.4900 | 4.7000 | 4.7000 | 154,097 |
| Jan 23, 2023 | 4.5500 | 4.6600 | 4.4900 | 4.4900 | 4.4900 | 68,642 |
| Jan 20, 2023 | 4.5900 | 4.6100 | 4.4500 | 4.5200 | 4.5200 | 97,668 |
| Jan 19, 2023 | 4.8000 | 4.8000 | 4.5500 | 4.6200 | 4.6200 | 106,911 |
| Jan 18, 2023 | 4.7100 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 75,653 |
| Jan 17, 2023 | 4.9300 | 4.9300 | 4.7000 | 4.7100 | 4.7100 | 107,807 |
| Jan 16, 2023 | 4.4800 | 4.8700 | 4.4800 | 4.8700 | 4.8700 | 286,617 |
| Jan 13, 2023 | 4.4100 | 4.5200 | 4.3800 | 4.4800 | 4.4800 | 120,656 |
| Jan 12, 2023 | 4.3900 | 4.4200 | 4.3100 | 4.4000 | 4.4000 | 93,914 |
| Jan 11, 2023 | 4.1000 | 4.3100 | 4.0200 | 4.3100 | 4.3100 | 127,771 |
| Jan 10, 2023 | 4.0200 | 4.1300 | 4.0100 | 4.0600 | 4.0600 | 60,217 |
| Jan 09, 2023 | 4.1400 | 4.2000 | 4.0200 | 4.0500 | 4.0500 | 56,092 |
| Jan 06, 2023 | 4.1700 | 4.1900 | 4.0500 | 4.1400 | 4.1400 | 58,267 |
| Jan 05, 2023 | 4.1800 | 4.2400 | 4.1200 | 4.1400 | 4.1400 | 51,028 |
| Jan 04, 2023 | 3.9000 | 4.2100 | 3.8600 | 4.1800 | 4.1800 | 192,867 |
| Jan 03, 2023 | 3.9000 | 3.9100 | 3.7100 | 3.8600 | 3.8600 | 126,146 |
| Dec 30, 2022 | 3.9300 | 4.0100 | 3.8500 | 3.8900 | 3.8900 | 98,439 |
| Dec 29, 2022 | 3.8800 | 3.8900 | 3.8000 | 3.8500 | 3.8500 | 109,724 |
| Dec 28, 2022 | 4.1500 | 4.1500 | 3.8800 | 3.8800 | 3.8800 | 113,933 |
| Dec 23, 2022 | 4.1000 | 4.1700 | 4.0200 | 4.0300 | 4.0300 | 100,801 |
| Dec 22, 2022 | 4.0700 | 4.2200 | 4.0300 | 4.2200 | 4.2200 | 132,744 |
| Dec 21, 2022 | 4.2000 | 4.2100 | 4.0200 | 4.0300 | 4.0300 | 104,925 |
| Dec 20, 2022 | 4.3000 | 4.3900 | 4.1100 | 4.1900 | 4.1900 | 104,594 |
| Dec 19, 2022 | 4.2000 | 4.3700 | 4.1200 | 4.3700 | 4.3700 | 96,312 |
| Dec 16, 2022 | 4.3000 | 4.3000 | 4.1000 | 4.1800 | 4.1800 | 146,585 |
| Dec 15, 2022 | 4.8000 | 4.8000 | 4.2300 | 4.2300 | 4.2300 | 126,347 |
| Dec 14, 2022 | 4.6100 | 4.7400 | 4.5400 | 4.7400 | 4.7400 | 163,650 |
| Dec 13, 2022 | 4.4300 | 4.6600 | 4.2900 | 4.6000 | 4.6000 | 221,835 |
| Dec 12, 2022 | 4.0700 | 4.2900 | 4.0400 | 4.2500 | 4.2500 | 193,496 |
| Dec 09, 2022 | 4.4200 | 4.4200 | 4.1500 | 4.2100 | 4.2100 | 160,294 |
| Dec 08, 2022 | 4.4400 | 4.6800 | 4.3400 | 4.3900 | 4.3900 | 283,253 |
| Dec 07, 2022 | 4.4900 | 4.5600 | 4.3600 | 4.4400 | 4.4400 | 120,344 |
| Dec 06, 2022 | 4.5600 | 4.6300 | 4.3550 | 4.4800 | 4.4800 | 197,497 |
| Dec 05, 2022 | 4.6500 | 4.7000 | 4.5500 | 4.5500 | 4.5500 | 113,998 |
| Dec 02, 2022 | 4.8500 | 4.8500 | 4.5800 | 4.7200 | 4.7200 | 90,947 |
| Dec 01, 2022 | 4.7700 | 4.9300 | 4.7400 | 4.7600 | 4.7600 | 87,063 |
| Nov 30, 2022 | 4.5600 | 4.7400 | 4.5000 | 4.7400 | 4.7400 | 130,171 |
| Nov 29, 2022 | 4.6100 | 4.6100 | 4.5000 | 4.5500 | 4.5500 | 141,666 |
| Nov 28, 2022 | 4.7000 | 4.7000 | 4.5200 | 4.6000 | 4.6000 | 62,757 |
| Nov 25, 2022 | 4.7400 | 4.8700 | 4.7000 | 4.7100 | 4.7100 | 80,223 |
| Nov 24, 2022 | 4.7000 | 4.8900 | 4.6800 | 4.7700 | 4.7700 | 140,911 |
| Nov 23, 2022 | 4.6100 | 4.6300 | 4.5000 | 4.6300 | 4.6300 | 119,616 |
| Nov 22, 2022 | 4.6100 | 4.7100 | 4.5100 | 4.5700 | 4.5700 | 117,360 |
| Nov 21, 2022 | 4.8300 | 4.8300 | 4.5400 | 4.6300 | 4.6300 | 150,969 |
| Nov 18, 2022 | 4.8500 | 4.8800 | 4.7600 | 4.8300 | 4.8300 | 49,031 |
| Nov 17, 2022 | 4.9900 | 4.9900 | 4.8300 | 4.8800 | 4.8800 | 92,006 |
| Nov 16, 2022 | 4.9800 | 5.0400 | 4.8300 | 4.9900 | 4.9900 | 132,290 |
| Nov 15, 2022 | 4.8300 | 4.9800 | 4.8100 | 4.9800 | 4.9800 | 66,668 |
| Nov 14, 2022 | 4.9900 | 4.9900 | 4.8200 | 4.9200 | 4.9200 | 93,152 |
| Nov 11, 2022 | 4.6400 | 5.3200 | 4.6400 | 5.0000 | 5.0000 | 422,389 |
| Nov 10, 2022 | 4.9100 | 4.9100 | 4.4900 | 4.4900 | 4.4900 | 189,344 |
| Nov 09, 2022 | 5.0300 | 5.0300 | 4.6550 | 4.9000 | 4.9000 | 200,413 |
| Nov 08, 2022 | 4.6500 | 4.9800 | 4.5800 | 4.9700 | 4.9700 | 364,720 |
| Nov 07, 2022 | 4.6000 | 4.6500 | 4.5100 | 4.6000 | 4.6000 | 75,529 |
| Nov 04, 2022 | 4.6500 | 4.6500 | 4.5200 | 4.5600 | 4.5600 | 54,095 |
| Nov 03, 2022 | 4.7000 | 4.7400 | 4.5800 | 4.6200 | 4.6200 | 95,694 |
| Nov 02, 2022 | 4.7000 | 4.7300 | 4.6200 | 4.7300 | 4.7300 | 104,863 |
| Nov 01, 2022 | 4.5900 | 4.7900 | 4.5600 | 4.6900 | 4.6900 | 161,040 |
| Oct 31, 2022 | 4.5500 | 4.6800 | 4.5500 | 4.6300 | 4.6300 | 76,527 |
| Oct 28, 2022 | 4.8000 | 4.8000 | 4.4800 | 4.5100 | 4.5100 | 102,091 |
| Oct 27, 2022 | 4.6600 | 4.7600 | 4.5500 | 4.7200 | 4.7200 | 52,021 |
| Oct 26, 2022 | 4.6500 | 4.7200 | 4.5600 | 4.6600 | 4.6600 | 122,306 |
| Oct 25, 2022 | 4.6900 | 4.7300 | 4.5500 | 4.5700 | 4.5700 | 89,071 |
| Oct 24, 2022 | 4.7600 | 4.8500 | 4.6600 | 4.6900 | 4.6900 | 140,492 |
| Oct 21, 2022 | 4.7500 | 4.7500 | 4.5600 | 4.6600 | 4.6600 | 136,549 |
| Oct 20, 2022 | 5.1500 | 5.1500 | 4.7300 | 4.7900 | 4.7900 | 129,813 |
| Oct 19, 2022 | 5.4000 | 5.5600 | 5.1300 | 5.1800 | 5.1800 | 195,034 |
| Oct 18, 2022 | 5.0500 | 5.4100 | 5.0400 | 5.3900 | 5.3900 | 126,022 |
| Oct 17, 2022 | 4.8800 | 4.9800 | 4.8000 | 4.9600 | 4.9600 | 107,570 |
| Oct 14, 2022 | 4.9000 | 4.9900 | 4.8400 | 4.8800 | 4.8800 | 85,868 |
| Oct 13, 2022 | 4.8700 | 4.8700 | 4.6300 | 4.7600 | 4.7600 | 118,994 |
| Oct 12, 2022 | 4.6000 | 4.8100 | 4.5500 | 4.7600 | 4.7600 | 407,448 |
| Oct 11, 2022 | 4.7700 | 4.8650 | 4.4800 | 4.6200 | 4.6200 | 271,766 |
| Oct 10, 2022 | 5.2800 | 5.2800 | 4.7600 | 4.7600 | 4.7600 | 266,464 |
| Oct 07, 2022 | 5.4600 | 5.4700 | 5.2400 | 5.3600 | 5.3600 | 78,472 |
| Oct 06, 2022 | 5.5800 | 5.7100 | 5.4300 | 5.4300 | 5.4300 | 220,198 |
| Oct 05, 2022 | 5.2500 | 5.6000 | 5.2500 | 5.5800 | 5.5800 | 233,064 |
| Oct 04, 2022 | 4.9900 | 5.2600 | 4.9900 | 5.2400 | 5.2400 | 151,626 |
| Oct 03, 2022 | 5.0000 | 5.0400 | 4.8300 | 4.8500 | 4.8500 | 61,585 |
| Sep 30, 2022 | 5.0800 | 5.1000 | 4.9500 | 5.0100 | 5.0100 | 98,434 |
| Sep 29, 2022 | 5.2000 | 5.3900 | 5.1300 | 5.1300 | 5.1300 | 165,408 |
| Sep 28, 2022 | 5.1000 | 5.1900 | 5.0200 | 5.1600 | 5.1600 | 94,772 |
| Sep 27, 2022 | 5.2000 | 5.2200 | 5.0900 | 5.1000 | 5.1000 | 107,841 |
| Sep 26, 2022 | 5.1500 | 5.2300 | 5.0400 | 5.1500 | 5.1500 | 107,760 |
| Sep 23, 2022 | 5.3500 | 5.3900 | 5.1500 | 5.2500 | 5.2500 | 139,413 |
| Sep 21, 2022 | 5.5000 | 5.5000 | 5.3200 | 5.4200 | 5.4200 | 102,465 |
| Sep 20, 2022 | 5.5700 | 5.7000 | 5.5000 | 5.5000 | 5.5000 | 93,386 |
| Sep 19, 2022 | 5.6000 | 5.6600 | 5.4400 | 5.5800 | 5.5800 | 83,252 |
| Sep 16, 2022 | 5.6800 | 5.7200 | 5.4650 | 5.5500 | 5.5500 | 367,615 |
| Sep 15, 2022 | 5.9000 | 5.9000 | 5.6400 | 5.6700 | 5.6700 | 170,922 |
| Sep 14, 2022 | 6.1400 | 6.1400 | 5.7600 | 5.8700 | 5.8700 | 127,337 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
