Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	3.250	3.430	3.230	3.410	3.114	244,860
2023-06-28	3.110	3.300	3.100	3.300	3.014	202,088
2023-06-27	3.040	3.150	3.040	3.110	2.840	94,587
2023-06-26	3.030	3.070	2.990	3.050	2.785	300,610
2023-06-23	3.170	3.170	3.060	3.080	2.813	144,827
2023-06-22	3.290	3.300	3.130	3.140	2.868	123,542
2023-06-21	3.250	3.320	3.210	3.270	2.986	179,304
2023-06-20	3.370	3.370	3.110	3.260	2.977	183,441
2023-06-19	3.240	3.375	3.180	3.370	3.078	285,840
2023-06-16	3.620	3.650	3.200	3.280	2.995	931,685
2023-06-15	3.340	3.700	3.290	3.610	3.297	537,436
2023-06-14	3.100	3.230	3.040	3.230	2.950	213,424
2023-06-13	3.030	3.100	3.000	3.070	2.804	162,721
2023-06-09	3.000	3.080	2.960	3.030	2.767	193,432
2023-06-08	3.140	3.170	2.970	3.030	2.767	139,715
2023-06-07	2.980	3.150	2.930	3.130	2.858	240,213
2023-06-06	2.800	3.005	2.800	2.960	2.703	232,035
2023-06-05	2.800	2.950	2.760	2.820	2.575	478,370
2023-06-02	2.750	2.830	2.740	2.830	2.584	250,345
2023-06-01	2.680	2.790	2.610	2.730	2.493	283,499
2023-05-31	2.740	2.750	2.510	2.690	2.457	3,431,387
2023-05-30	2.830	2.840	2.710	2.800	2.557	217,071
2023-05-29	2.810	2.910	2.760	2.810	2.566	197,863
2023-05-26	2.840	2.870	2.790	2.800	2.557	203,334
2023-05-25	2.880	2.930	2.825	2.860	2.612	210,659
2023-05-24	2.990	3.040	2.860	2.890	2.639	225,777
2023-05-23	2.950	3.030	2.910	2.990	2.731	250,382
2023-05-22	2.940	2.970	2.850	2.930	2.676	391,362
2023-05-19	3.060	3.100	2.950	2.970	2.712	228,648
2023-05-18	3.100	3.100	2.990	3.040	2.776	169,906
2023-05-17	3.000	3.100	2.930	3.080	2.813	228,107
2023-05-16	3.000	3.100	2.990	3.000	2.740	122,889
2023-05-15	3.100	3.120	2.960	3.000	2.740	219,333
2023-05-12	3.140	3.240	3.105	3.140	2.868	224,981
2023-05-11	3.170	3.270	3.120	3.250	2.968	111,702
2023-05-10	3.200	3.320	3.120	3.230	2.950	260,758
2023-05-09	3.240	3.290	3.130	3.200	2.922	338,606
2023-05-08	3.210	3.300	3.200	3.250	2.968	118,272
2023-05-05	3.330	3.330	3.150	3.210	2.931	198,999
2023-05-04	3.250	3.360	3.160	3.330	3.041	95,746
2023-05-03	3.140	3.280	3.040	3.280	2.995	174,475
2023-05-02	3.300	3.310	3.150	3.170	2.895	70,034
2023-05-01	3.280	3.330	3.230	3.250	2.968	63,330
2023-04-28	3.190	3.320	3.180	3.240	2.959	165,804
2023-04-27	3.040	3.185	3.020	3.120	2.849	140,059
2023-04-26	3.070	3.100	2.990	3.050	2.785	215,031
2023-04-24	3.070	3.110	3.040	3.110	2.840	98,084
2023-04-21	3.090	3.110	3.040	3.080	2.813	108,881
2023-04-20	3.150	3.150	3.070	3.110	2.840	58,412
2023-04-19	3.100	3.160	3.050	3.140	2.868	104,928
2023-04-18	3.090	3.110	3.000	3.100	2.831	102,048
2023-04-17	3.080	3.090	3.010	3.080	2.813	114,636
2023-04-14	3.040	3.230	3.040	3.060	2.794	222,967
2023-04-13	3.080	3.080	2.980	3.020	2.758	144,383
2023-04-12	3.030	3.170	2.995	3.120	2.849	174,623
2023-04-11	2.950	3.080	2.940	3.030	2.767	171,797
2023-04-06	3.000	3.060	2.910	2.950	2.694	149,990
2023-04-05	2.990	3.040	2.940	3.040	2.776	124,541
2023-04-04	2.950	3.040	2.900	3.030	2.767	91,570
2023-04-03	3.030	3.040	2.950	3.020	2.758	645,563

← NewerPage 15 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.