Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 4.000 | 4.060 | 3.940 | 4.000 | 3.770 | 147,956 |
| 2024-09-02 | 4.130 | 4.140 | 4.030 | 4.100 | 3.808 | 65,867 |
| 2024-08-30 | 4.090 | 4.190 | 4.090 | 4.150 | 3.854 | 115,425 |
| 2024-08-29 | 4.020 | 4.260 | 4.020 | 4.090 | 3.799 | 330,035 |
| 2024-08-28 | 3.840 | 3.850 | 3.750 | 3.850 | 3.576 | 85,899 |
| 2024-08-27 | 3.940 | 3.940 | 3.850 | 3.880 | 3.604 | 52,918 |
| 2024-08-26 | 4.000 | 4.030 | 3.900 | 3.960 | 3.678 | 43,134 |
| 2024-08-23 | 4.060 | 4.070 | 3.890 | 3.980 | 3.696 | 58,233 |
| 2024-08-22 | 4.010 | 4.150 | 3.990 | 4.100 | 3.808 | 83,967 |
| 2024-08-21 | 3.980 | 4.020 | 3.880 | 4.020 | 3.734 | 77,043 |
| 2024-08-20 | 3.940 | 4.020 | 3.890 | 4.020 | 3.734 | 64,746 |
| 2024-08-19 | 3.950 | 3.950 | 3.830 | 3.930 | 3.650 | 79,289 |
| 2024-08-16 | 3.840 | 3.970 | 3.840 | 3.970 | 3.687 | 92,231 |
| 2024-08-15 | 3.760 | 3.910 | 3.760 | 3.850 | 3.576 | 59,385 |
| 2024-08-14 | 3.750 | 3.810 | 3.740 | 3.770 | 3.501 | 66,559 |
| 2024-08-13 | 3.820 | 3.900 | 3.720 | 3.810 | 3.539 | 85,691 |
| 2024-08-12 | 3.930 | 3.930 | 3.830 | 3.860 | 3.585 | 58,450 |
| 2024-08-09 | 3.800 | 3.950 | 3.730 | 3.950 | 3.669 | 60,973 |
| 2024-08-08 | 3.820 | 3.850 | 3.710 | 3.800 | 3.529 | 115,598 |
| 2024-08-07 | 4.000 | 4.000 | 3.790 | 3.800 | 3.529 | 149,239 |
| 2024-08-06 | 3.750 | 3.950 | 3.700 | 3.950 | 3.669 | 187,731 |
| 2024-08-05 | 3.800 | 3.840 | 3.630 | 3.800 | 3.529 | 177,266 |
| 2024-08-02 | 4.090 | 4.090 | 3.780 | 3.850 | 3.576 | 188,834 |
| 2024-08-01 | 4.000 | 4.140 | 4.000 | 4.110 | 3.817 | 111,706 |
| 2024-07-31 | 3.930 | 4.000 | 3.900 | 3.980 | 3.696 | 93,388 |
| 2024-07-30 | 3.910 | 3.970 | 3.890 | 3.890 | 3.613 | 61,078 |
| 2024-07-29 | 4.050 | 4.070 | 3.960 | 3.970 | 3.687 | 48,934 |
| 2024-07-26 | 4.060 | 4.130 | 4.030 | 4.030 | 3.743 | 40,037 |
| 2024-07-25 | 4.050 | 4.130 | 3.930 | 4.060 | 3.771 | 125,652 |
| 2024-07-24 | 4.040 | 4.180 | 4.040 | 4.140 | 3.845 | 73,551 |
| 2024-07-23 | 4.120 | 4.200 | 4.030 | 4.050 | 3.761 | 54,606 |
| 2024-07-22 | 4.130 | 4.140 | 4.020 | 4.110 | 3.817 | 106,191 |
| 2024-07-19 | 4.150 | 4.200 | 4.070 | 4.140 | 3.845 | 86,915 |
| 2024-07-18 | 4.210 | 4.260 | 4.150 | 4.220 | 3.919 | 55,718 |
| 2024-07-17 | 4.200 | 4.330 | 4.190 | 4.270 | 3.966 | 59,114 |
| 2024-07-16 | 4.050 | 4.240 | 3.960 | 4.210 | 3.910 | 82,940 |
| 2024-07-15 | 4.020 | 4.120 | 4.000 | 4.060 | 3.771 | 121,858 |
| 2024-07-12 | 4.060 | 4.170 | 4.030 | 4.110 | 3.817 | 88,370 |
| 2024-07-11 | 4.140 | 4.270 | 4.010 | 4.140 | 3.845 | 235,468 |
| 2024-07-10 | 4.010 | 4.200 | 3.910 | 4.140 | 3.845 | 148,273 |
| 2024-07-09 | 4.270 | 4.270 | 4.000 | 4.000 | 3.715 | 145,389 |
| 2024-07-08 | 4.180 | 4.280 | 4.170 | 4.250 | 3.947 | 99,526 |
| 2024-07-05 | 4.280 | 4.300 | 4.130 | 4.220 | 3.919 | 167,937 |
| 2024-07-04 | 4.180 | 4.340 | 4.130 | 4.300 | 3.994 | 95,144 |
| 2024-07-03 | 4.250 | 4.320 | 4.170 | 4.180 | 3.882 | 83,095 |
| 2024-07-02 | 4.230 | 4.330 | 4.200 | 4.320 | 4.012 | 74,525 |
| 2024-07-01 | 4.400 | 4.400 | 4.180 | 4.300 | 3.994 | 62,878 |
| 2024-06-28 | 4.290 | 4.420 | 4.250 | 4.320 | 4.012 | 71,001 |
| 2024-06-27 | 4.300 | 4.380 | 4.275 | 4.340 | 4.031 | 66,869 |
| 2024-06-26 | 4.300 | 4.430 | 4.300 | 4.380 | 4.068 | 61,828 |
| 2024-06-25 | 4.240 | 4.430 | 4.240 | 4.430 | 4.114 | 90,146 |
| 2024-06-24 | 4.350 | 4.400 | 4.240 | 4.350 | 4.040 | 105,209 |
| 2024-06-21 | 4.280 | 4.400 | 4.280 | 4.360 | 4.049 | 76,526 |
| 2024-06-20 | 4.320 | 4.480 | 4.320 | 4.340 | 4.031 | 94,999 |
| 2024-06-19 | 4.350 | 4.350 | 4.290 | 4.320 | 4.012 | 65,928 |
| 2024-06-18 | 4.250 | 4.390 | 4.240 | 4.370 | 4.059 | 78,877 |
| 2024-06-17 | 4.200 | 4.280 | 4.190 | 4.280 | 3.975 | 68,413 |
| 2024-06-14 | 4.200 | 4.240 | 4.100 | 4.230 | 3.929 | 129,961 |
| 2024-06-13 | 4.310 | 4.400 | 4.190 | 4.200 | 3.901 | 93,284 |
| 2024-06-12 | 4.300 | 4.400 | 4.280 | 4.280 | 3.975 | 76,052 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-02 | 0.1000 AUD |
| 2026-03-05 | 0.0800 AUD |
| 2025-09-03 | 0.0900 AUD |
| 2025-03-05 | 0.0500 AUD |
| 2024-09-03 | 0.0600 AUD |
| 2024-03-04 | 0.0300 AUD |
| 2023-09-06 | 0.0500 AUD |
| 2023-03-01 | 0.0200 AUD |
| 2022-08-31 | 0.0300 AUD |
| 2022-03-02 | 0.0300 AUD |
| 2021-09-01 | 0.0400 AUD |
| 2021-03-03 | 0.0300 AUD |
| 2020-09-01 | 0.0100 AUD |
| 2020-03-04 | 0.0250 AUD |
| 2019-09-03 | 0.0300 AUD |
| 2019-02-28 | 0.0200 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.