Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	4.170	4.190	4.050	4.140	3.759	58,267
2023-01-05	4.180	4.240	4.120	4.140	3.759	51,028
2023-01-04	3.900	4.210	3.860	4.180	3.795	192,867
2023-01-03	3.900	3.910	3.710	3.860	3.505	126,146
2022-12-30	3.930	4.010	3.850	3.890	3.532	98,439
2022-12-29	3.880	3.890	3.800	3.850	3.496	109,724
2022-12-28	4.150	4.150	3.880	3.880	3.523	113,933
2022-12-23	4.100	4.170	4.020	4.030	3.659	100,801
2022-12-22	4.070	4.220	4.030	4.220	3.831	132,744
2022-12-21	4.200	4.210	4.020	4.030	3.659	104,925
2022-12-20	4.300	4.390	4.110	4.190	3.804	104,594
2022-12-19	4.200	4.370	4.120	4.370	3.968	96,312
2022-12-16	4.300	4.300	4.100	4.180	3.795	146,585
2022-12-15	4.800	4.800	4.230	4.230	3.841	126,347
2022-12-14	4.610	4.740	4.540	4.740	4.304	163,650
2022-12-13	4.430	4.660	4.290	4.600	4.176	221,835
2022-12-12	4.070	4.290	4.040	4.250	3.859	193,496
2022-12-09	4.420	4.420	4.150	4.210	3.822	160,294
2022-12-08	4.440	4.680	4.340	4.390	3.986	283,253
2022-12-07	4.490	4.560	4.360	4.440	4.031	120,344
2022-12-06	4.560	4.630	4.355	4.480	4.068	197,497
2022-12-05	4.650	4.700	4.550	4.550	4.131	113,998
2022-12-02	4.850	4.850	4.580	4.720	4.285	90,947
2022-12-01	4.770	4.930	4.740	4.760	4.322	87,063
2022-11-30	4.560	4.740	4.500	4.740	4.304	130,171
2022-11-29	4.610	4.610	4.500	4.550	4.131	141,666
2022-11-28	4.700	4.700	4.520	4.600	4.176	62,757
2022-11-25	4.740	4.870	4.700	4.710	4.276	80,223
2022-11-24	4.700	4.890	4.680	4.770	4.331	140,911
2022-11-23	4.610	4.630	4.500	4.630	4.204	119,616
2022-11-22	4.610	4.710	4.510	4.570	4.149	117,360
2022-11-21	4.830	4.830	4.540	4.630	4.204	150,969
2022-11-18	4.850	4.880	4.760	4.830	4.385	49,031
2022-11-17	4.990	4.990	4.830	4.880	4.431	92,006
2022-11-16	4.980	5.040	4.830	4.990	4.531	132,290
2022-11-15	4.830	4.980	4.810	4.980	4.521	66,668
2022-11-14	4.990	4.990	4.820	4.920	4.467	93,152
2022-11-11	4.640	5.320	4.640	5.000	4.540	422,389
2022-11-10	4.910	4.910	4.490	4.490	4.077	189,344
2022-11-09	5.030	5.030	4.655	4.900	4.449	200,413
2022-11-08	4.650	4.980	4.580	4.970	4.512	364,720
2022-11-07	4.600	4.650	4.510	4.600	4.176	75,529
2022-11-04	4.650	4.650	4.520	4.560	4.140	54,095
2022-11-03	4.700	4.740	4.580	4.620	4.195	95,694
2022-11-02	4.700	4.730	4.620	4.730	4.295	104,863
2022-11-01	4.590	4.790	4.560	4.690	4.258	161,040
2022-10-31	4.550	4.680	4.550	4.630	4.204	76,527
2022-10-28	4.800	4.800	4.480	4.510	4.095	102,091
2022-10-27	4.660	4.760	4.550	4.720	4.285	52,021
2022-10-26	4.650	4.720	4.560	4.660	4.231	122,306
2022-10-25	4.690	4.730	4.550	4.570	4.149	89,071
2022-10-24	4.760	4.850	4.660	4.690	4.258	140,492
2022-10-21	4.750	4.750	4.560	4.660	4.231	136,549
2022-10-20	5.150	5.150	4.730	4.790	4.349	129,813
2022-10-19	5.400	5.560	5.130	5.180	4.703	195,034
2022-10-18	5.050	5.410	5.040	5.390	4.894	126,022
2022-10-17	4.880	4.980	4.800	4.960	4.503	107,570
2022-10-14	4.900	4.990	4.840	4.880	4.431	85,868
2022-10-13	4.870	4.870	4.630	4.760	4.322	118,994
2022-10-12	4.600	4.810	4.550	4.760	4.322	407,448

← NewerPage 17 of 22 · 1,270 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.