Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	3.000	3.110	2.910	3.000	2.740	387,635
2023-03-30	2.930	3.050	2.910	2.970	2.712	129,070
2023-03-29	2.940	2.980	2.865	2.940	2.685	88,625
2023-03-28	2.850	2.950	2.820	2.870	2.621	116,771
2023-03-27	2.860	2.900	2.800	2.820	2.575	96,054
2023-03-24	2.780	2.860	2.750	2.850	2.603	153,871
2023-03-23	2.800	2.810	2.700	2.780	2.539	462,097
2023-03-22	2.870	2.920	2.810	2.820	2.575	167,894
2023-03-21	2.900	2.950	2.890	2.900	2.648	276,278
2023-03-20	3.050	3.100	2.850	2.880	2.630	314,085
2023-03-17	3.110	3.110	3.040	3.090	2.822	166,676
2023-03-16	3.130	3.190	3.050	3.110	2.840	131,319
2023-03-15	3.280	3.340	3.110	3.150	2.877	190,842
2023-03-14	3.460	3.460	3.200	3.270	2.986	129,428
2023-03-13	3.450	3.470	3.280	3.420	3.123	127,269
2023-03-10	3.490	3.490	3.330	3.470	3.169	156,809
2023-03-09	3.690	3.690	3.510	3.520	3.215	174,985
2023-03-08	3.550	3.730	3.530	3.700	3.379	163,986
2023-03-07	3.700	3.700	3.630	3.660	3.342	50,571
2023-03-06	3.600	3.720	3.560	3.690	3.370	92,956
2023-03-03	3.600	3.680	3.550	3.650	3.333	93,847
2023-03-02	3.620	3.690	3.530	3.650	3.333	113,859
2023-03-01	3.440	3.650	3.370	3.620	3.306	153,964
2023-02-28	3.520	3.570	3.450	3.450	3.132	284,147
2023-02-27	3.580	3.580	3.430	3.520	3.196	204,103
2023-02-24	3.860	3.860	3.530	3.550	3.223	395,832
2023-02-23	4.050	4.100	3.850	3.860	3.505	336,015
2023-02-22	4.200	4.220	4.025	4.100	3.723	89,661
2023-02-21	4.150	4.230	4.080	4.130	3.750	74,967
2023-02-20	4.100	4.100	3.940	4.080	3.704	144,724
2023-02-17	4.220	4.240	4.060	4.080	3.704	56,392
2023-02-16	4.060	4.210	4.020	4.130	3.750	118,616
2023-02-15	4.100	4.170	4.030	4.110	3.732	63,167
2023-02-14	4.100	4.180	4.100	4.170	3.786	62,471
2023-02-13	4.250	4.250	4.060	4.080	3.704	79,197
2023-02-10	4.400	4.460	4.250	4.260	3.868	64,423
2023-02-09	4.610	4.640	4.420	4.460	4.049	57,137
2023-02-08	4.510	4.650	4.450	4.610	4.186	173,691
2023-02-07	4.500	4.520	4.380	4.510	4.095	46,732
2023-02-06	4.480	4.550	4.400	4.460	4.049	88,790
2023-02-03	4.700	4.730	4.460	4.460	4.049	134,416
2023-02-02	4.460	4.660	4.440	4.620	4.195	111,005
2023-02-01	4.420	4.580	4.410	4.410	4.004	92,886
2023-01-31	4.680	4.700	4.370	4.400	3.995	160,163
2023-01-30	4.700	4.770	4.590	4.640	4.213	81,622
2023-01-27	4.660	4.790	4.580	4.660	4.231	86,292
2023-01-25	4.670	4.740	4.560	4.650	4.222	82,579
2023-01-24	4.530	4.800	4.490	4.700	4.267	154,097
2023-01-23	4.550	4.660	4.490	4.490	4.077	68,642
2023-01-20	4.590	4.610	4.450	4.520	4.104	97,668
2023-01-19	4.800	4.800	4.550	4.620	4.195	106,911
2023-01-18	4.710	4.820	4.670	4.810	4.367	75,653
2023-01-17	4.930	4.930	4.700	4.710	4.276	107,807
2023-01-16	4.480	4.870	4.480	4.870	4.422	286,617
2023-01-13	4.410	4.520	4.380	4.480	4.068	120,656
2023-01-12	4.390	4.420	4.310	4.400	3.995	93,914
2023-01-11	4.100	4.310	4.020	4.310	3.913	127,771
2023-01-10	4.020	4.130	4.010	4.060	3.686	60,217
2023-01-09	4.140	4.200	4.020	4.050	3.677	56,092
2023-01-06	4.170	4.190	4.050	4.140	3.759	58,267

← NewerPage 16 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.