Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.780 | 4.790 | 4.715 | 4.790 | 4.449 | 88,123 |
| 2024-03-12 | 4.700 | 4.770 | 4.640 | 4.770 | 4.430 | 57,259 |
| 2024-03-11 | 4.710 | 4.770 | 4.600 | 4.700 | 4.365 | 86,755 |
| 2024-03-08 | 4.800 | 4.890 | 4.740 | 4.800 | 4.458 | 68,016 |
| 2024-03-07 | 4.790 | 4.890 | 4.750 | 4.820 | 4.477 | 71,787 |
| 2024-03-06 | 4.820 | 4.830 | 4.580 | 4.740 | 4.402 | 216,824 |
| 2024-03-05 | 4.980 | 4.980 | 4.800 | 4.820 | 4.477 | 143,563 |
| 2024-03-04 | 5.100 | 5.200 | 4.940 | 4.980 | 4.625 | 112,608 |
| 2024-03-01 | 5.200 | 5.290 | 5.090 | 5.110 | 4.718 | 58,035 |
| 2024-02-29 | 5.110 | 5.350 | 5.110 | 5.340 | 4.930 | 60,853 |
| 2024-02-28 | 5.190 | 5.190 | 4.980 | 5.150 | 4.755 | 101,967 |
| 2024-02-27 | 5.250 | 5.290 | 5.020 | 5.170 | 4.773 | 53,272 |
| 2024-02-26 | 5.310 | 5.350 | 5.190 | 5.260 | 4.857 | 95,444 |
| 2024-02-23 | 4.950 | 5.420 | 4.950 | 5.350 | 4.940 | 203,681 |
| 2024-02-22 | 5.010 | 5.010 | 4.730 | 4.900 | 4.524 | 143,745 |
| 2024-02-21 | 4.710 | 5.040 | 4.710 | 5.000 | 4.617 | 145,011 |
| 2024-02-20 | 4.860 | 4.980 | 4.800 | 4.830 | 4.460 | 59,968 |
| 2024-02-19 | 4.950 | 4.990 | 4.700 | 4.900 | 4.524 | 193,153 |
| 2024-02-16 | 5.050 | 5.140 | 4.960 | 4.960 | 4.580 | 114,645 |
| 2024-02-15 | 4.960 | 5.100 | 4.960 | 5.030 | 4.644 | 110,475 |
| 2024-02-14 | 5.080 | 5.080 | 4.900 | 4.960 | 4.580 | 129,854 |
| 2024-02-13 | 5.070 | 5.180 | 5.040 | 5.120 | 4.727 | 82,502 |
| 2024-02-12 | 5.290 | 5.350 | 5.040 | 5.160 | 4.764 | 83,400 |
| 2024-02-09 | 5.280 | 5.440 | 5.080 | 5.350 | 4.940 | 114,992 |
| 2024-02-08 | 5.450 | 5.550 | 5.280 | 5.290 | 4.884 | 106,581 |
| 2024-02-07 | 5.500 | 5.580 | 5.440 | 5.460 | 5.041 | 56,748 |
| 2024-02-06 | 5.370 | 5.600 | 5.340 | 5.540 | 5.115 | 84,647 |
| 2024-02-05 | 5.490 | 5.500 | 5.370 | 5.420 | 5.004 | 51,370 |
| 2024-02-02 | 5.260 | 5.550 | 5.260 | 5.490 | 5.069 | 63,093 |
| 2024-02-01 | 5.340 | 5.480 | 5.260 | 5.330 | 4.921 | 176,401 |
| 2024-01-31 | 5.600 | 5.600 | 5.300 | 5.400 | 4.986 | 173,134 |
| 2024-01-30 | 5.370 | 5.610 | 5.370 | 5.600 | 5.170 | 50,938 |
| 2024-01-29 | 5.640 | 5.650 | 5.370 | 5.410 | 4.995 | 111,555 |
| 2024-01-25 | 5.750 | 5.780 | 5.510 | 5.630 | 5.198 | 79,895 |
| 2024-01-24 | 5.450 | 5.700 | 5.410 | 5.700 | 5.263 | 183,552 |
| 2024-01-23 | 5.330 | 5.480 | 5.260 | 5.450 | 5.032 | 127,241 |
| 2024-01-22 | 5.260 | 5.380 | 5.240 | 5.380 | 4.967 | 134,734 |
| 2024-01-19 | 5.100 | 5.300 | 5.100 | 5.260 | 4.857 | 77,826 |
| 2024-01-18 | 5.020 | 5.270 | 5.020 | 5.100 | 4.709 | 137,500 |
| 2024-01-17 | 5.180 | 5.180 | 5.010 | 5.180 | 4.783 | 133,017 |
| 2024-01-16 | 5.050 | 5.230 | 5.050 | 5.200 | 4.801 | 49,508 |
| 2024-01-15 | 5.110 | 5.120 | 5.050 | 5.100 | 4.709 | 13,299 |
| 2024-01-12 | 5.180 | 5.270 | 5.080 | 5.110 | 4.718 | 59,359 |
| 2024-01-11 | 5.300 | 5.360 | 5.195 | 5.310 | 4.903 | 72,952 |
| 2024-01-10 | 5.300 | 5.300 | 5.210 | 5.300 | 4.893 | 87,148 |
| 2024-01-09 | 5.120 | 5.320 | 5.120 | 5.260 | 4.857 | 60,632 |
| 2024-01-08 | 5.300 | 5.310 | 5.070 | 5.120 | 4.727 | 73,822 |
| 2024-01-05 | 5.210 | 5.360 | 5.210 | 5.300 | 4.893 | 70,949 |
| 2024-01-04 | 5.100 | 5.280 | 5.050 | 5.280 | 4.875 | 82,610 |
| 2024-01-03 | 5.480 | 5.480 | 5.220 | 5.220 | 4.820 | 92,373 |
| 2024-01-02 | 5.390 | 5.500 | 5.330 | 5.490 | 5.069 | 53,660 |
| 2023-12-29 | 5.420 | 5.480 | 5.270 | 5.410 | 4.995 | 34,487 |
| 2023-12-28 | 5.390 | 5.500 | 5.330 | 5.420 | 5.004 | 116,290 |
| 2023-12-27 | 5.260 | 5.390 | 5.250 | 5.370 | 4.958 | 32,917 |
| 2023-12-22 | 5.190 | 5.400 | 5.190 | 5.360 | 4.949 | 101,982 |
| 2023-12-21 | 5.320 | 5.320 | 5.110 | 5.180 | 4.783 | 66,323 |
| 2023-12-20 | 5.300 | 5.400 | 5.280 | 5.360 | 4.949 | 77,919 |
| 2023-12-19 | 5.460 | 5.530 | 5.340 | 5.390 | 4.977 | 137,285 |
| 2023-12-18 | 5.410 | 5.440 | 5.230 | 5.440 | 5.023 | 186,764 |
| 2023-12-15 | 5.400 | 5.420 | 5.300 | 5.420 | 5.004 | 255,163 |
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.