Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.490	4.520	4.380	4.490	4.390	45,867
2026-07-24	4.500	4.500	4.240	4.370	4.272	143,688
2026-07-23	4.520	4.550	4.410	4.470	4.370	61,783
2026-07-22	4.590	4.590	4.430	4.510	4.409	181,046
2026-07-21	4.500	4.570	4.490	4.560	4.458	99,469
2026-07-20	4.750	4.760	4.470	4.500	4.399	100,284
2026-07-17	4.630	4.740	4.570	4.740	4.634	156,003
2026-07-16	4.440	4.640	4.410	4.620	4.517	138,987
2026-07-15	4.500	4.520	4.370	4.380	4.282	66,833
2026-07-14	4.500	4.510	4.400	4.430	4.331	60,271
2026-07-13	4.590	4.600	4.420	4.500	4.399	144,868
2026-07-10	4.500	4.550	4.440	4.500	4.399	63,594
2026-07-09	4.500	4.580	4.400	4.550	4.448	91,112
2026-07-08	4.470	4.470	4.340	4.460	4.360	53,239
2026-07-07	4.400	4.500	4.400	4.450	4.350	42,636
2026-07-06	4.450	4.450	4.300	4.400	4.302	50,403
2026-07-03	4.330	4.560	4.330	4.390	4.292	195,822
2026-07-02	4.270	4.320	4.230	4.290	4.194	76,666
2026-07-01	4.200	4.300	4.160	4.270	4.175	122,899
2026-06-30	4.200	4.290	4.150	4.190	4.096	100,366
2026-06-29	4.120	4.240	4.120	4.210	4.116	71,586
2026-06-26	4.240	4.240	4.090	4.140	4.047	39,767
2026-06-25	4.050	4.250	4.050	4.210	4.116	154,319
2026-06-24	4.080	4.150	4.010	4.050	3.959	79,424
2026-06-23	4.290	4.310	4.000	4.080	3.989	162,999
2026-06-22	4.390	4.390	4.250	4.270	4.175	71,339
2026-06-19	4.320	4.430	4.300	4.380	4.282	134,885
2026-06-18	4.340	4.370	4.230	4.310	4.214	142,935
2026-06-17	4.400	4.410	4.290	4.300	4.204	149,923
2026-06-16	4.400	4.410	4.300	4.380	4.282	97,221
2026-06-15	4.170	4.410	4.170	4.360	4.263	127,293
2026-06-12	4.110	4.210	4.090	4.140	4.047	166,074
2026-06-11	3.950	4.110	3.940	4.040	3.950	123,486
2026-06-10	4.020	4.060	3.930	4.010	3.920	98,781
2026-06-09	4.030	4.100	3.980	4.080	3.989	73,870
2026-06-05	4.020	4.180	4.020	4.110	4.018	108,018
2026-06-04	4.020	4.040	3.940	4.010	3.920	50,369
2026-06-03	4.180	4.180	3.930	4.010	3.920	130,725
2026-06-02	4.050	4.120	3.950	4.120	4.028	106,771
2026-06-01	3.970	4.080	3.970	4.050	3.959	48,738
2026-05-29	3.990	4.040	3.930	4.010	3.920	133,068
2026-05-28	3.940	4.050	3.940	3.950	3.862	124,068
2026-05-27	3.920	4.030	3.920	4.030	3.940	46,472
2026-05-26	4.010	4.010	3.830	3.950	3.862	148,734
2026-05-25	4.000	4.010	3.920	3.960	3.871	86,492
2026-05-22	3.900	3.990	3.900	3.900	3.813	81,808
2026-05-21	3.890	3.970	3.890	3.900	3.813	51,292
2026-05-20	3.940	3.960	3.810	3.870	3.783	138,693
2026-05-19	4.000	4.015	3.910	3.950	3.862	116,851
2026-05-18	4.130	4.130	3.930	3.930	3.842	67,241
2026-05-15	4.000	4.120	3.980	4.100	4.008	126,155
2026-05-14	4.090	4.090	3.920	3.920	3.832	102,301
2026-05-13	4.040	4.060	3.950	4.050	3.959	165,502
2026-05-12	4.270	4.270	4.020	4.060	3.969	141,963
2026-05-11	4.300	4.340	4.150	4.270	4.175	130,228
2026-05-08	4.300	4.350	4.160	4.220	4.126	151,344
2026-05-07	4.090	4.300	4.060	4.300	4.204	207,343
2026-05-06	3.950	4.010	3.890	4.000	3.911	146,852
2026-05-05	4.000	4.100	3.900	3.900	3.813	173,164
2026-05-04	3.960	4.010	3.900	3.920	3.832	128,710

← NewerPage 2 of 22 · 1,268 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.