Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	9.600	9.725	9.300	9.510	8.558	558,003
2022-01-21	10.850	10.860	9.930	9.950	8.954	350,760
2022-01-20	11.050	11.100	10.790	10.840	9.755	104,559
2022-01-19	10.840	11.120	10.610	11.060	9.953	167,952
2022-01-18	11.200	11.200	10.790	10.890	9.800	157,161
2022-01-17	10.720	11.400	10.720	11.120	10.007	424,757
2022-01-14	10.970	11.120	10.720	10.770	9.692	190,503
2022-01-13	11.080	11.310	10.860	10.980	9.881	273,551
2022-01-12	12.120	12.170	10.960	11.110	9.998	401,048
2022-01-11	12.400	12.400	11.810	12.040	10.834	188,330
2022-01-10	12.650	12.930	12.100	12.370	11.131	161,007
2022-01-07	12.860	13.140	12.510	12.660	11.392	130,434
2022-01-06	13.450	13.500	12.730	12.780	11.500	151,863
2022-01-05	13.510	13.680	13.200	13.600	12.238	142,629
2022-01-04	13.780	13.780	13.150	13.480	12.130	183,259
2021-12-31	13.530	13.870	13.500	13.790	12.409	106,486
2021-12-30	13.040	13.550	12.910	13.510	12.157	160,645
2021-12-29	12.750	13.010	12.680	13.010	11.707	101,566
2021-12-24	12.750	12.950	12.710	12.710	11.437	42,191
2021-12-23	13.010	13.080	12.760	12.790	11.509	76,780
2021-12-22	12.850	13.150	12.830	12.980	11.680	155,534
2021-12-21	12.900	13.030	12.660	12.810	11.527	72,466
2021-12-20	13.000	13.180	12.810	12.880	11.590	116,405
2021-12-17	13.050	13.260	12.560	13.090	11.779	207,362
2021-12-16	12.710	13.250	12.710	13.040	11.734	196,833
2021-12-15	13.050	13.350	12.490	12.510	11.257	170,937
2021-12-14	12.040	13.280	12.020	13.100	11.788	358,089
2021-12-13	12.220	12.400	11.750	12.040	10.834	228,670
2021-12-10	12.450	12.490	11.780	12.490	11.239	397,509
2021-12-09	12.070	12.500	12.070	12.390	11.149	156,695
2021-12-08	12.100	12.390	11.970	12.060	10.852	1,891,428
2021-12-07	12.900	13.190	11.900	12.080	10.870	564,273
2021-12-06	13.750	13.750	12.440	12.620	11.356	379,685
2021-12-03	13.800	14.160	13.350	13.830	12.445	170,165
2021-12-02	13.900	14.210	13.590	13.790	12.409	163,649
2021-12-01	13.950	14.210	13.770	13.930	12.535	192,182
2021-11-30	13.400	14.580	13.320	14.580	13.120	291,551
2021-11-29	13.170	13.620	12.960	13.400	12.058	489,512
2021-11-26	14.320	14.520	13.800	13.810	12.427	100,166
2021-11-25	14.760	14.900	14.290	14.310	12.877	110,249
2021-11-24	14.600	14.930	14.490	14.700	13.228	133,763
2021-11-23	14.000	14.800	13.900	14.550	13.093	323,390
2021-11-22	14.100	14.100	13.640	13.680	12.310	290,893
2021-11-19	13.930	14.100	13.720	14.050	12.643	185,343
2021-11-18	14.320	14.320	13.790	13.920	12.526	269,739
2021-11-17	14.300	14.500	13.910	14.010	12.607	224,337
2021-11-16	14.650	14.790	14.000	14.250	12.823	139,930
2021-11-15	14.350	15.080	14.350	14.670	13.201	294,333
2021-11-12	13.910	14.300	13.910	14.240	12.814	144,420
2021-11-11	14.280	14.280	13.750	13.850	12.463	126,509
2021-11-10	14.390	14.400	13.960	14.280	12.850	185,671
2021-11-09	14.460	14.550	14.240	14.460	13.012	139,386
2021-11-08	14.760	14.930	14.250	14.440	12.994	155,549
2021-11-05	14.000	14.740	14.000	14.680	13.210	300,107
2021-11-04	13.760	14.000	13.320	13.940	12.544	208,835
2021-11-03	14.000	14.200	13.320	13.690	12.319	333,386
2021-11-02	14.090	14.300	13.910	13.950	12.553	266,916
2021-11-01	13.750	14.030	13.490	13.960	12.562	243,621
2021-10-29	13.370	13.880	12.880	13.690	12.319	430,399
2021-10-28	13.310	13.590	13.100	13.350	12.013	233,029

← NewerPage 21 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.