Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	4.680	4.890	4.530	4.830	4.460	239,012
2023-09-20	4.600	4.670	4.450	4.670	4.312	144,650
2023-09-19	4.580	4.620	4.440	4.620	4.266	75,603
2023-09-18	4.690	4.690	4.520	4.580	4.229	121,705
2023-09-15	4.400	4.760	4.350	4.760	4.395	252,887
2023-09-14	4.340	4.390	4.190	4.370	4.035	107,580
2023-09-13	4.400	4.400	4.285	4.310	3.979	102,697
2023-09-12	4.320	4.470	4.305	4.390	4.053	289,881
2023-09-11	4.460	4.480	4.300	4.350	4.016	259,412
2023-09-08	4.350	4.450	4.280	4.450	4.109	89,541
2023-09-07	4.580	4.580	4.330	4.340	4.007	65,311
2023-09-06	4.520	4.580	4.430	4.520	4.173	109,892
2023-09-05	4.410	4.610	4.290	4.580	4.183	179,351
2023-09-04	4.610	4.650	4.400	4.410	4.027	120,049
2023-09-01	4.510	4.640	4.440	4.540	4.146	188,049
2023-08-31	4.300	4.500	4.300	4.500	4.110	178,548
2023-08-30	4.200	4.350	4.200	4.350	3.973	119,302
2023-08-29	4.080	4.300	4.060	4.280	3.909	137,908
2023-08-28	4.120	4.150	4.030	4.030	3.680	116,887
2023-08-25	4.280	4.300	4.020	4.140	3.781	184,662
2023-08-24	4.130	4.280	4.100	4.280	3.909	123,269
2023-08-23	4.020	4.170	3.990	4.110	3.753	134,494
2023-08-22	3.890	4.080	3.830	4.060	3.708	297,637
2023-08-21	3.890	3.990	3.870	3.910	3.571	107,324
2023-08-18	3.980	3.990	3.890	3.990	3.644	126,464
2023-08-17	4.020	4.040	3.900	4.000	3.653	82,703
2023-08-16	4.090	4.100	3.980	4.070	3.717	100,654
2023-08-15	4.090	4.090	3.960	4.060	3.708	70,954
2023-08-14	4.120	4.210	4.020	4.020	3.671	84,252
2023-08-11	3.970	4.110	3.930	4.110	3.753	111,800
2023-08-10	4.080	4.080	3.820	3.970	3.626	198,891
2023-08-09	4.020	4.070	3.930	4.050	3.699	112,891
2023-08-08	4.020	4.120	4.020	4.080	3.726	91,403
2023-08-07	4.090	4.165	4.040	4.070	3.717	148,884
2023-08-04	4.250	4.250	4.050	4.090	3.735	175,599
2023-08-03	4.220	4.300	4.020	4.250	3.881	216,204
2023-08-02	4.250	4.440	4.220	4.300	3.927	260,895
2023-08-01	4.160	4.380	4.100	4.230	3.863	533,808
2023-07-31	4.060	4.190	4.010	4.140	3.781	163,375
2023-07-28	4.100	4.150	3.870	3.990	3.644	154,981
2023-07-27	3.940	4.170	3.890	4.060	3.708	292,595
2023-07-26	3.790	3.950	3.780	3.910	3.571	189,112
2023-07-25	3.600	3.790	3.570	3.750	3.425	185,086
2023-07-24	3.590	3.630	3.500	3.550	3.242	110,409
2023-07-21	3.600	3.620	3.520	3.590	3.278	50,929
2023-07-20	3.490	3.660	3.470	3.620	3.306	193,831
2023-07-19	3.500	3.670	3.440	3.500	3.196	170,928
2023-07-18	3.460	3.530	3.420	3.500	3.196	118,670
2023-07-17	3.450	3.480	3.360	3.460	3.160	98,863
2023-07-14	3.400	3.450	3.330	3.430	3.132	120,072
2023-07-13	3.290	3.400	3.270	3.390	3.096	190,698
2023-07-12	3.290	3.290	3.180	3.270	2.986	96,584
2023-07-11	3.110	3.320	3.110	3.270	2.986	140,840
2023-07-10	3.200	3.200	3.090	3.150	2.877	74,565
2023-07-07	3.220	3.230	3.090	3.170	2.895	97,407
2023-07-06	3.340	3.350	3.160	3.200	2.922	95,553
2023-07-05	3.440	3.460	3.310	3.370	3.078	171,352
2023-07-04	3.270	3.480	3.240	3.440	3.141	202,702
2023-07-03	3.380	3.380	3.270	3.300	3.014	126,489
2023-06-30	3.380	3.390	3.210	3.360	3.068	235,928

← NewerPage 14 of 22 · 1,269 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.