Australian Ethical Investment Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	4.060	4.150	3.910	3.910	3.823	244,835
2026-04-30	4.070	4.150	4.030	4.030	3.940	113,695
2026-04-29	4.110	4.210	4.070	4.100	4.008	113,001
2026-04-28	4.270	4.270	4.100	4.130	4.038	153,465
2026-04-27	4.360	4.360	4.170	4.210	4.116	143,918
2026-04-24	4.500	4.500	4.320	4.360	4.263	192,404
2026-04-23	4.600	4.630	4.430	4.440	4.341	129,581
2026-04-22	4.890	4.890	4.440	4.590	4.487	445,566
2026-04-21	4.970	5.060	4.850	4.870	4.761	218,238
2026-04-20	4.940	5.000	4.780	4.830	4.722	205,009
2026-04-17	5.050	5.100	4.850	4.880	4.771	158,569
2026-04-16	4.980	5.120	4.970	5.020	4.908	82,317
2026-04-15	5.000	5.150	4.880	4.950	4.839	196,157
2026-04-14	5.000	5.140	4.980	4.980	4.869	91,529
2026-04-13	5.200	5.200	5.000	5.000	4.888	58,637
2026-04-10	5.220	5.220	5.070	5.180	5.064	120,894
2026-04-09	5.200	5.210	4.960	5.170	5.054	200,811
2026-04-08	4.870	5.260	4.870	5.010	4.898	241,745
2026-04-07	4.650	4.870	4.650	4.780	4.673	143,292
2026-04-02	4.730	4.850	4.620	4.620	4.517	134,709
2026-04-01	4.630	4.700	4.550	4.650	4.546	175,150
2026-03-31	4.440	4.650	4.400	4.530	4.429	194,770
2026-03-30	4.550	4.550	4.360	4.480	4.380	272,988
2026-03-27	4.490	4.620	4.400	4.530	4.429	319,347
2026-03-26	4.500	4.500	4.350	4.410	4.311	93,791
2026-03-25	4.370	4.480	4.270	4.450	4.350	115,142
2026-03-24	4.390	4.480	4.290	4.310	4.214	210,108
2026-03-23	4.050	4.380	4.000	4.290	4.194	102,791
2026-03-20	4.320	4.320	4.090	4.140	4.047	230,820
2026-03-19	4.430	4.430	4.250	4.250	4.155	156,506
2026-03-18	4.510	4.580	4.440	4.480	4.380	139,642
2026-03-17	4.600	4.630	4.410	4.510	4.409	344,668
2026-03-16	4.600	4.650	4.510	4.610	4.507	68,637
2026-03-13	4.740	4.760	4.590	4.600	4.497	80,175
2026-03-12	4.780	4.860	4.660	4.800	4.693	184,388
2026-03-11	4.950	4.950	4.600	4.810	4.702	201,060
2026-03-10	4.870	4.930	4.800	4.870	4.761	108,860
2026-03-09	4.510	4.850	4.510	4.770	4.663	132,999
2026-03-06	4.850	4.850	4.770	4.800	4.693	107,966
2026-03-05	4.810	4.965	4.650	4.840	4.732	106,270
2026-03-04	4.980	4.995	4.750	4.810	4.624	183,742
2026-03-03	5.200	5.250	4.970	5.000	4.807	238,182
2026-03-02	5.200	5.250	4.970	5.240	5.038	188,436
2026-02-27	5.140	5.300	5.010	5.200	4.999	175,255
2026-02-26	4.660	5.140	4.660	5.140	4.941	311,348
2026-02-25	4.280	4.560	4.280	4.520	4.345	153,758
2026-02-24	4.540	4.540	4.270	4.280	4.115	188,419
2026-02-23	4.440	4.530	4.410	4.410	4.240	81,461
2026-02-20	4.400	4.500	4.330	4.430	4.259	121,763
2026-02-19	4.550	4.550	4.440	4.450	4.278	89,937
2026-02-18	4.470	4.570	4.370	4.460	4.288	131,253
2026-02-17	4.310	4.480	4.310	4.430	4.259	71,962
2026-02-16	4.290	4.330	4.240	4.310	4.144	84,056
2026-02-13	4.400	4.400	4.220	4.290	4.124	148,524
2026-02-12	4.710	4.710	4.290	4.400	4.230	501,178
2026-02-11	4.640	4.710	4.590	4.690	4.509	119,663
2026-02-10	4.650	4.690	4.550	4.620	4.442	75,830
2026-02-09	4.610	4.770	4.570	4.610	4.432	201,726
2026-02-06	4.600	4.650	4.460	4.600	4.422	163,226
2026-02-05	4.630	4.690	4.510	4.660	4.480	180,164

← NewerPage 3 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.