Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 4.350 | 4.400 | 4.340 | 4.380 | 4.068 | 81,321 |
| 2024-06-07 | 4.520 | 4.580 | 4.380 | 4.380 | 4.068 | 97,279 |
| 2024-06-06 | 4.500 | 4.600 | 4.480 | 4.540 | 4.217 | 47,948 |
| 2024-06-05 | 4.470 | 4.530 | 4.380 | 4.470 | 4.152 | 40,845 |
| 2024-06-04 | 4.500 | 4.600 | 4.380 | 4.460 | 4.142 | 44,072 |
| 2024-06-03 | 4.520 | 4.605 | 4.460 | 4.550 | 4.226 | 85,728 |
| 2024-05-31 | 4.520 | 4.590 | 4.470 | 4.570 | 4.244 | 70,669 |
| 2024-05-30 | 4.560 | 4.600 | 4.440 | 4.550 | 4.226 | 69,981 |
| 2024-05-29 | 4.680 | 4.740 | 4.560 | 4.560 | 4.235 | 99,342 |
| 2024-05-28 | 4.560 | 4.760 | 4.560 | 4.750 | 4.412 | 123,375 |
| 2024-05-27 | 4.590 | 4.750 | 4.550 | 4.700 | 4.365 | 72,212 |
| 2024-05-24 | 4.620 | 4.620 | 4.520 | 4.620 | 4.291 | 63,917 |
| 2024-05-23 | 4.440 | 4.640 | 4.440 | 4.620 | 4.291 | 96,633 |
| 2024-05-22 | 4.400 | 4.500 | 4.350 | 4.400 | 4.087 | 98,072 |
| 2024-05-21 | 4.580 | 4.610 | 4.420 | 4.430 | 4.114 | 63,314 |
| 2024-05-20 | 4.550 | 4.610 | 4.460 | 4.610 | 4.282 | 58,338 |
| 2024-05-17 | 4.610 | 4.620 | 4.480 | 4.560 | 4.235 | 32,029 |
| 2024-05-16 | 4.480 | 4.720 | 4.480 | 4.630 | 4.300 | 88,601 |
| 2024-05-15 | 4.680 | 4.680 | 4.440 | 4.510 | 4.189 | 84,386 |
| 2024-05-14 | 4.550 | 4.680 | 4.550 | 4.680 | 4.347 | 38,363 |
| 2024-05-13 | 4.590 | 4.640 | 4.480 | 4.640 | 4.309 | 74,980 |
| 2024-05-10 | 4.500 | 4.710 | 4.480 | 4.680 | 4.347 | 162,003 |
| 2024-05-09 | 4.470 | 4.500 | 4.330 | 4.490 | 4.170 | 130,521 |
| 2024-05-08 | 4.460 | 4.640 | 4.460 | 4.470 | 4.152 | 178,622 |
| 2024-05-07 | 4.600 | 4.660 | 4.460 | 4.600 | 4.272 | 59,203 |
| 2024-05-06 | 4.520 | 4.590 | 4.430 | 4.590 | 4.263 | 123,621 |
| 2024-05-03 | 4.390 | 4.560 | 4.360 | 4.540 | 4.217 | 101,604 |
| 2024-05-02 | 4.470 | 4.490 | 4.320 | 4.350 | 4.040 | 197,709 |
| 2024-05-01 | 4.750 | 4.750 | 4.440 | 4.480 | 4.161 | 97,121 |
| 2024-04-30 | 4.850 | 4.900 | 4.700 | 4.700 | 4.365 | 38,247 |
| 2024-04-29 | 4.890 | 4.950 | 4.850 | 4.890 | 4.542 | 91,063 |
| 2024-04-26 | 4.880 | 4.930 | 4.710 | 4.890 | 4.542 | 220,755 |
| 2024-04-24 | 4.880 | 4.960 | 4.850 | 4.890 | 4.542 | 105,946 |
| 2024-04-23 | 4.750 | 4.930 | 4.740 | 4.880 | 4.532 | 112,358 |
| 2024-04-22 | 4.550 | 4.800 | 4.470 | 4.800 | 4.458 | 172,248 |
| 2024-04-19 | 4.800 | 4.800 | 4.370 | 4.550 | 4.226 | 198,924 |
| 2024-04-18 | 4.630 | 4.730 | 4.550 | 4.710 | 4.374 | 128,354 |
| 2024-04-17 | 4.510 | 4.680 | 4.490 | 4.610 | 4.282 | 143,576 |
| 2024-04-16 | 4.680 | 4.720 | 4.420 | 4.550 | 4.226 | 315,568 |
| 2024-04-15 | 4.750 | 4.820 | 4.720 | 4.770 | 4.430 | 121,664 |
| 2024-04-12 | 5.020 | 5.050 | 4.780 | 4.810 | 4.467 | 70,202 |
| 2024-04-11 | 4.860 | 5.030 | 4.860 | 5.010 | 4.653 | 87,318 |
| 2024-04-10 | 5.030 | 5.100 | 4.970 | 5.040 | 4.681 | 102,305 |
| 2024-04-09 | 4.950 | 5.080 | 4.950 | 5.010 | 4.653 | 85,975 |
| 2024-04-08 | 4.820 | 4.990 | 4.800 | 4.970 | 4.616 | 80,216 |
| 2024-04-05 | 4.810 | 4.850 | 4.760 | 4.810 | 4.467 | 97,298 |
| 2024-04-04 | 4.820 | 4.950 | 4.800 | 4.920 | 4.569 | 58,680 |
| 2024-04-03 | 5.000 | 5.000 | 4.830 | 4.840 | 4.495 | 103,782 |
| 2024-04-02 | 4.930 | 5.030 | 4.875 | 5.030 | 4.672 | 137,454 |
| 2024-03-28 | 4.950 | 5.010 | 4.820 | 4.930 | 4.579 | 180,986 |
| 2024-03-27 | 4.800 | 4.960 | 4.800 | 4.950 | 4.597 | 118,373 |
| 2024-03-26 | 4.900 | 4.960 | 4.820 | 4.880 | 4.532 | 58,176 |
| 2024-03-25 | 4.840 | 4.950 | 4.800 | 4.900 | 4.551 | 99,511 |
| 2024-03-22 | 4.830 | 4.880 | 4.830 | 4.870 | 4.523 | 52,556 |
| 2024-03-21 | 4.750 | 4.910 | 4.740 | 4.830 | 4.486 | 103,935 |
| 2024-03-20 | 4.730 | 4.740 | 4.610 | 4.690 | 4.356 | 86,533 |
| 2024-03-19 | 4.580 | 4.840 | 4.580 | 4.730 | 4.393 | 120,715 |
| 2024-03-18 | 4.740 | 4.910 | 4.570 | 4.700 | 4.365 | 219,842 |
| 2024-03-15 | 4.820 | 4.820 | 4.650 | 4.780 | 4.439 | 98,572 |
| 2024-03-14 | 4.790 | 4.920 | 4.590 | 4.830 | 4.486 | 146,117 |
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.