Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	6.670	6.710	6.080	6.130	5.539	494,477
2022-04-20	6.750	6.870	6.600	6.650	6.009	106,650
2022-04-19	6.720	6.790	6.550	6.710	6.063	208,213
2022-04-14	6.850	6.970	6.700	6.730	6.081	117,805
2022-04-13	6.600	6.825	6.600	6.800	6.144	129,168
2022-04-12	6.690	6.750	6.510	6.640	6.000	183,336
2022-04-11	7.220	7.230	6.690	6.690	6.045	347,623
2022-04-08	7.380	7.380	7.100	7.210	6.515	124,854
2022-04-07	7.250	7.250	7.120	7.210	6.515	218,832
2022-04-06	7.300	7.310	7.020	7.270	6.569	190,389
2022-04-05	7.430	7.590	7.230	7.310	6.605	450,382
2022-04-04	6.940	7.310	6.830	7.280	6.578	385,929
2022-04-01	7.100	7.120	6.700	6.920	6.253	396,716
2022-03-31	7.320	7.430	7.130	7.200	6.506	460,216
2022-03-30	7.100	7.410	6.970	7.310	6.605	322,386
2022-03-29	6.460	7.030	6.450	7.000	6.325	261,134
2022-03-28	6.730	6.730	6.470	6.490	5.864	194,875
2022-03-25	6.700	6.840	6.520	6.610	5.973	157,055
2022-03-24	6.890	6.890	6.630	6.700	6.054	168,751
2022-03-23	6.760	7.100	6.710	6.830	6.172	289,725
2022-03-22	6.660	6.710	6.470	6.600	5.964	177,302
2022-03-21	6.730	6.940	6.590	6.590	5.955	150,731
2022-03-18	6.940	6.940	6.400	6.510	5.882	394,781
2022-03-17	6.720	7.050	6.680	6.820	6.162	225,812
2022-03-16	6.180	6.490	6.180	6.450	5.828	296,614
2022-03-15	5.990	6.170	5.800	6.070	5.485	264,153
2022-03-14	6.150	6.260	5.930	6.000	5.422	534,759
2022-03-11	6.810	6.960	6.120	6.120	5.530	361,846
2022-03-10	6.450	6.690	6.370	6.440	5.819	203,869
2022-03-09	6.050	6.360	6.050	6.310	5.702	243,793
2022-03-08	6.150	6.330	6.050	6.050	5.467	271,446
2022-03-07	6.680	6.690	6.130	6.200	5.602	331,068
2022-03-04	6.680	6.815	6.510	6.650	6.009	358,608
2022-03-03	7.050	7.140	6.700	6.720	6.072	410,813
2022-03-02	7.200	7.240	6.790	7.010	6.334	250,076
2022-03-01	7.330	7.410	7.130	7.300	6.569	279,021
2022-02-28	7.420	7.420	7.070	7.180	6.461	313,239
2022-02-25	7.160	7.470	6.980	7.260	6.533	532,558
2022-02-24	7.650	7.650	7.110	7.160	6.443	485,409
2022-02-23	8.000	8.170	7.660	7.690	6.920	538,137
2022-02-22	8.200	8.200	7.720	8.050	7.244	630,544
2022-02-21	8.530	8.580	8.160	8.320	7.487	384,276
2022-02-18	9.000	9.120	8.310	8.530	7.676	326,324
2022-02-17	9.200	9.270	8.910	8.970	8.072	119,641
2022-02-16	9.120	9.240	8.940	9.200	8.279	176,084
2022-02-15	8.800	9.090	8.610	8.990	8.090	194,870
2022-02-14	9.360	9.790	8.820	8.890	8.000	224,492
2022-02-11	9.830	9.830	9.170	9.360	8.423	236,340
2022-02-10	9.750	9.890	9.700	9.740	8.765	264,051
2022-02-09	9.100	9.540	9.020	9.450	8.504	297,235
2022-02-08	9.010	9.190	8.800	9.030	8.126	296,717
2022-02-07	8.900	8.950	8.650	8.900	8.009	208,988
2022-02-04	8.650	8.920	8.410	8.830	7.946	475,733
2022-02-03	9.790	9.970	8.600	8.600	7.739	550,417
2022-02-02	9.680	9.930	9.290	9.930	8.936	354,410
2022-02-01	9.490	9.670	9.300	9.350	8.414	261,514
2022-01-31	8.900	9.500	8.700	9.280	8.351	456,676
2022-01-28	8.730	9.200	8.680	8.920	8.027	772,781
2022-01-27	8.850	9.260	8.640	8.730	7.856	445,411
2022-01-25	9.500	9.500	8.700	8.860	7.973	851,263

← NewerPage 20 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.