Australian Ethical Investment Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 5.480 | 5.750 | 5.390 | 5.740 | 5.187 | 263,035 |
| 2022-07-15 | 5.290 | 5.450 | 5.140 | 5.420 | 4.897 | 129,665 |
| 2022-07-14 | 5.190 | 5.330 | 5.040 | 5.250 | 4.744 | 141,245 |
| 2022-07-13 | 5.150 | 5.300 | 5.080 | 5.180 | 4.681 | 106,570 |
| 2022-07-12 | 5.440 | 5.540 | 4.980 | 5.160 | 4.663 | 191,385 |
| 2022-07-11 | 5.600 | 5.600 | 5.230 | 5.440 | 4.916 | 103,145 |
| 2022-07-08 | 5.900 | 5.900 | 5.520 | 5.600 | 5.060 | 268,950 |
| 2022-07-07 | 5.500 | 5.840 | 5.460 | 5.690 | 5.141 | 314,232 |
| 2022-07-06 | 5.220 | 5.630 | 5.210 | 5.460 | 4.934 | 289,065 |
| 2022-07-05 | 5.000 | 5.250 | 4.990 | 5.170 | 4.672 | 110,781 |
| 2022-07-04 | 4.900 | 5.000 | 4.840 | 4.950 | 4.473 | 97,019 |
| 2022-07-01 | 4.660 | 4.890 | 4.660 | 4.730 | 4.274 | 124,248 |
| 2022-06-30 | 4.930 | 4.930 | 4.660 | 4.660 | 4.211 | 223,890 |
| 2022-06-29 | 5.220 | 5.220 | 4.860 | 4.950 | 4.473 | 339,927 |
| 2022-06-28 | 5.390 | 5.390 | 5.130 | 5.210 | 4.708 | 134,122 |
| 2022-06-27 | 5.320 | 5.420 | 5.150 | 5.380 | 4.861 | 154,284 |
| 2022-06-24 | 4.780 | 5.270 | 4.730 | 5.220 | 4.717 | 226,902 |
| 2022-06-23 | 4.720 | 4.820 | 4.620 | 4.720 | 4.265 | 105,834 |
| 2022-06-22 | 5.160 | 5.170 | 4.640 | 4.720 | 4.265 | 261,619 |
| 2022-06-21 | 4.880 | 5.190 | 4.870 | 5.050 | 4.563 | 163,361 |
| 2022-06-20 | 4.690 | 4.850 | 4.620 | 4.840 | 4.373 | 194,580 |
| 2022-06-17 | 4.400 | 4.600 | 4.370 | 4.590 | 4.147 | 212,919 |
| 2022-06-16 | 4.600 | 4.750 | 4.390 | 4.430 | 4.003 | 233,345 |
| 2022-06-15 | 4.640 | 4.680 | 4.530 | 4.540 | 4.102 | 203,394 |
| 2022-06-14 | 4.580 | 4.720 | 4.340 | 4.660 | 4.211 | 245,655 |
| 2022-06-10 | 4.900 | 4.980 | 4.780 | 4.900 | 4.428 | 160,197 |
| 2022-06-09 | 5.050 | 5.120 | 4.930 | 4.930 | 4.455 | 118,052 |
| 2022-06-08 | 5.200 | 5.250 | 4.960 | 5.070 | 4.581 | 182,943 |
| 2022-06-07 | 5.160 | 5.220 | 5.010 | 5.120 | 4.626 | 171,064 |
| 2022-06-06 | 5.400 | 5.420 | 5.140 | 5.160 | 4.663 | 141,776 |
| 2022-06-03 | 5.450 | 5.560 | 5.360 | 5.400 | 4.879 | 192,808 |
| 2022-06-02 | 5.440 | 5.440 | 5.210 | 5.320 | 4.807 | 116,290 |
| 2022-06-01 | 5.500 | 5.580 | 5.390 | 5.440 | 4.916 | 141,835 |
| 2022-05-31 | 5.700 | 5.750 | 5.550 | 5.560 | 5.024 | 174,098 |
| 2022-05-30 | 5.410 | 5.710 | 5.400 | 5.700 | 5.150 | 258,971 |
| 2022-05-27 | 5.300 | 5.380 | 5.250 | 5.340 | 4.825 | 80,067 |
| 2022-05-26 | 5.300 | 5.380 | 5.190 | 5.230 | 4.726 | 84,229 |
| 2022-05-25 | 5.430 | 5.430 | 5.220 | 5.250 | 4.744 | 106,795 |
| 2022-05-24 | 5.720 | 5.720 | 5.410 | 5.410 | 4.888 | 64,546 |
| 2022-05-23 | 5.550 | 5.780 | 5.550 | 5.600 | 5.060 | 116,086 |
| 2022-05-20 | 5.310 | 5.480 | 5.160 | 5.410 | 4.888 | 263,789 |
| 2022-05-19 | 5.450 | 5.460 | 5.200 | 5.310 | 4.798 | 168,969 |
| 2022-05-18 | 5.550 | 5.600 | 5.450 | 5.500 | 4.970 | 137,285 |
| 2022-05-17 | 5.600 | 5.610 | 5.420 | 5.500 | 4.970 | 66,900 |
| 2022-05-16 | 5.730 | 5.810 | 5.510 | 5.520 | 4.988 | 133,562 |
| 2022-05-13 | 5.650 | 5.720 | 5.430 | 5.720 | 5.169 | 185,487 |
| 2022-05-12 | 5.600 | 5.650 | 5.400 | 5.550 | 5.015 | 154,012 |
| 2022-05-11 | 5.500 | 5.770 | 5.400 | 5.650 | 5.105 | 185,716 |
| 2022-05-10 | 5.040 | 5.400 | 5.030 | 5.400 | 4.879 | 274,433 |
| 2022-05-09 | 5.470 | 5.540 | 5.170 | 5.180 | 4.681 | 210,934 |
| 2022-05-06 | 5.650 | 5.650 | 5.390 | 5.460 | 4.934 | 215,703 |
| 2022-05-05 | 5.500 | 5.760 | 5.500 | 5.710 | 5.159 | 218,839 |
| 2022-05-04 | 5.620 | 5.720 | 5.340 | 5.450 | 4.925 | 253,860 |
| 2022-05-03 | 5.550 | 5.770 | 5.540 | 5.540 | 5.006 | 290,761 |
| 2022-05-02 | 5.780 | 5.780 | 5.460 | 5.560 | 5.024 | 174,925 |
| 2022-04-29 | 5.700 | 5.920 | 5.700 | 5.840 | 5.277 | 104,408 |
| 2022-04-28 | 5.740 | 5.930 | 5.630 | 5.660 | 5.114 | 122,744 |
| 2022-04-27 | 5.940 | 5.940 | 5.500 | 5.700 | 5.150 | 322,277 |
| 2022-04-26 | 6.020 | 6.040 | 5.810 | 5.950 | 5.376 | 213,422 |
| 2022-04-22 | 6.120 | 6.210 | 6.000 | 6.020 | 5.440 | 355,738 |
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.