Australian Ethical Investment Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	5.300	5.460	5.300	5.430	5.014	160,199
2023-12-13	5.150	5.320	5.110	5.150	4.755	129,115
2023-12-12	5.350	5.450	5.150	5.170	4.773	178,534
2023-12-11	5.070	5.350	5.070	5.350	4.940	323,429
2023-12-08	5.000	5.175	4.960	5.150	4.755	277,144
2023-12-07	4.830	4.990	4.810	4.990	4.607	129,742
2023-12-06	4.780	4.830	4.740	4.810	4.441	98,747
2023-12-05	4.800	4.880	4.700	4.770	4.404	66,024
2023-12-04	4.830	4.980	4.830	4.930	4.552	262,168
2023-12-01	4.880	4.930	4.770	4.840	4.469	81,378
2023-11-30	4.770	4.930	4.760	4.910	4.533	98,526
2023-11-29	4.720	4.870	4.610	4.850	4.478	141,269
2023-11-28	4.700	4.800	4.680	4.680	4.321	47,175
2023-11-27	4.640	4.780	4.600	4.680	4.321	92,019
2023-11-24	4.540	4.750	4.530	4.640	4.284	76,645
2023-11-23	4.690	4.710	4.560	4.580	4.229	56,541
2023-11-22	4.810	4.810	4.600	4.680	4.321	77,920
2023-11-21	4.700	4.810	4.570	4.760	4.395	194,783
2023-11-20	4.750	4.760	4.550	4.630	4.275	150,549
2023-11-17	4.800	4.800	4.640	4.680	4.321	129,551
2023-11-16	4.900	4.920	4.790	4.810	4.441	207,806
2023-11-15	4.830	4.950	4.810	4.900	4.524	214,172
2023-11-14	4.420	4.795	4.400	4.740	4.376	135,597
2023-11-13	4.330	4.540	4.280	4.470	4.127	136,014
2023-11-10	4.450	4.450	4.260	4.330	3.998	81,896
2023-11-09	4.610	4.610	4.390	4.500	4.155	175,212
2023-11-08	4.450	4.600	4.450	4.520	4.173	100,599
2023-11-07	4.390	4.470	4.270	4.450	4.109	83,856
2023-11-06	4.280	4.470	4.260	4.320	3.989	205,264
2023-11-03	4.180	4.430	4.090	4.280	3.952	200,823
2023-11-02	3.910	4.130	3.850	4.130	3.813	78,070
2023-11-01	3.870	3.980	3.850	3.910	3.610	65,287
2023-10-31	3.900	4.000	3.760	3.890	3.592	172,008
2023-10-30	3.780	3.940	3.670	3.900	3.601	159,406
2023-10-27	3.860	3.930	3.780	3.840	3.545	192,762
2023-10-26	4.030	4.050	3.860	3.910	3.610	161,463
2023-10-25	4.060	4.140	3.990	4.060	3.749	139,755
2023-10-24	4.170	4.180	3.970	4.110	3.795	162,602
2023-10-23	4.100	4.280	4.050	4.170	3.850	120,590
2023-10-20	4.190	4.190	3.970	4.140	3.822	162,956
2023-10-19	4.210	4.290	4.100	4.250	3.924	216,566
2023-10-18	4.230	4.230	4.110	4.200	3.878	94,308
2023-10-17	4.160	4.260	4.120	4.230	3.906	135,562
2023-10-16	4.240	4.280	4.120	4.150	3.832	86,339
2023-10-13	4.300	4.300	4.180	4.250	3.924	75,132
2023-10-12	4.280	4.390	4.210	4.340	4.007	106,589
2023-10-11	4.080	4.320	4.010	4.280	3.952	157,400
2023-10-10	3.920	4.070	3.825	4.070	3.758	249,720
2023-10-09	3.920	3.980	3.880	3.890	3.592	111,565
2023-10-06	3.950	3.970	3.900	3.970	3.666	119,958
2023-10-05	3.950	4.030	3.900	3.970	3.666	193,707
2023-10-04	4.030	4.065	3.900	3.950	3.647	181,358
2023-10-03	4.110	4.130	4.040	4.060	3.749	165,235
2023-10-02	4.210	4.250	4.060	4.100	3.786	174,243
2023-09-29	4.500	4.520	4.310	4.330	3.998	171,668
2023-09-28	4.550	4.710	4.410	4.420	4.081	213,142
2023-09-27	4.450	4.580	4.410	4.570	4.219	178,834
2023-09-26	4.980	4.980	4.460	4.520	4.173	369,488
2023-09-25	4.950	5.270	4.870	5.010	4.626	522,690
2023-09-22	4.790	5.030	4.720	4.950	4.570	276,130

← NewerPage 13 of 22 · 1,265 trading daysOlder →

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.