Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	4.770	4.865	4.480	4.620	4.195	271,766
2022-10-10	5.280	5.280	4.760	4.760	4.322	266,464
2022-10-07	5.460	5.470	5.240	5.360	4.866	78,472
2022-10-06	5.580	5.710	5.430	5.430	4.930	220,198
2022-10-05	5.250	5.600	5.250	5.580	5.066	233,064
2022-10-04	4.990	5.260	4.990	5.240	4.758	151,626
2022-10-03	5.000	5.040	4.830	4.850	4.403	61,585
2022-09-30	5.080	5.100	4.950	5.010	4.549	98,434
2022-09-29	5.200	5.390	5.130	5.130	4.658	165,408
2022-09-28	5.100	5.190	5.020	5.160	4.685	94,772
2022-09-27	5.200	5.220	5.090	5.100	4.630	107,841
2022-09-26	5.150	5.230	5.040	5.150	4.676	107,760
2022-09-23	5.350	5.390	5.150	5.250	4.767	139,413
2022-09-21	5.500	5.500	5.320	5.420	4.921	102,465
2022-09-20	5.570	5.700	5.500	5.500	4.994	93,386
2022-09-19	5.600	5.660	5.440	5.580	5.066	83,252
2022-09-16	5.680	5.720	5.465	5.550	5.039	367,615
2022-09-15	5.900	5.900	5.640	5.670	5.148	170,922
2022-09-14	6.140	6.140	5.760	5.870	5.330	127,337
2022-09-13	6.250	6.470	6.240	6.290	5.711	93,289
2022-09-12	6.030	6.240	5.930	6.170	5.602	92,323
2022-09-09	5.990	6.190	5.940	6.000	5.448	77,053
2022-09-08	6.010	6.060	5.810	6.020	5.466	181,628
2022-09-07	5.740	6.000	5.540	6.000	5.448	285,963
2022-09-06	5.600	5.820	5.600	5.670	5.148	73,692
2022-09-05	5.970	6.040	5.400	5.580	5.066	277,160
2022-09-02	6.160	6.340	5.870	5.870	5.330	115,367
2022-09-01	6.260	6.370	6.060	6.060	5.502	192,156
2022-08-31	6.290	6.480	6.100	6.480	5.883	148,638
2022-08-30	6.410	6.490	6.240	6.280	5.675	86,425
2022-08-29	6.400	6.400	6.150	6.290	5.684	78,544
2022-08-26	6.790	6.790	6.320	6.460	5.837	146,625
2022-08-25	6.400	6.850	6.400	6.720	6.072	131,668
2022-08-24	6.230	6.500	6.230	6.420	5.801	95,239
2022-08-23	6.190	6.280	6.110	6.170	5.575	65,476
2022-08-22	6.350	6.350	6.170	6.310	5.702	133,435
2022-08-19	6.450	6.580	6.410	6.410	5.792	62,212
2022-08-18	6.640	6.640	6.270	6.460	5.837	149,014
2022-08-17	6.900	6.900	6.500	6.660	6.018	58,182
2022-08-16	6.920	6.950	6.640	6.720	6.072	91,818
2022-08-15	6.810	6.940	6.740	6.790	6.135	66,093
2022-08-12	6.950	6.950	6.710	6.710	6.063	86,959
2022-08-11	6.800	7.000	6.680	6.990	6.316	156,079
2022-08-10	6.840	6.880	6.480	6.500	5.873	101,779
2022-08-09	6.690	6.900	6.560	6.830	6.172	203,463
2022-08-08	6.660	6.660	6.350	6.490	5.864	152,863
2022-08-05	6.790	6.790	6.590	6.660	6.018	92,207
2022-08-04	6.610	6.800	6.540	6.670	6.027	217,514
2022-08-03	6.350	6.520	6.250	6.520	5.891	172,291
2022-08-02	6.320	6.400	6.180	6.390	5.774	87,022
2022-08-01	6.540	6.630	6.280	6.280	5.675	107,644
2022-07-29	6.490	6.570	6.340	6.530	5.900	150,121
2022-07-28	6.050	6.440	6.050	6.430	5.810	151,749
2022-07-27	6.000	6.160	5.860	6.020	5.440	90,273
2022-07-26	6.400	6.400	6.050	6.080	5.494	116,388
2022-07-25	6.320	6.480	6.140	6.290	5.684	108,721
2022-07-22	6.180	6.430	6.000	6.350	5.738	196,133
2022-07-21	5.720	6.100	5.720	6.090	5.503	249,560
2022-07-20	5.540	5.850	5.540	5.690	5.141	276,776
2022-07-19	5.680	5.680	5.350	5.440	4.916	102,103

← NewerPage 18 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.